Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iridium Comm Inc (NQ: IRDM )

30.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 8.612 8.691 8.514 8.603 936,265 +0.05(+0.58%)
May 27, 2016 8.455 8.553 8.553 8.553 517,148 +0.07(+0.81%)
May 26, 2016 8.583 8.607 8.465 8.484 527,486 -0.09(-1.03%)
May 25, 2016 8.672 8.672 8.465 8.573 654,507 -0.09(-1.02%)
May 24, 2016 8.622 8.734 8.514 8.662 765,334 +0.12(+1.38%)
May 23, 2016 8.543 8.603 8.474 8.543 674,877 -0.03(-0.34%)
May 20, 2016 8.228 8.573 8.195 8.573 972,068 +0.41(+5.07%)
May 19, 2016 8.159 8.218 8.070 8.159 435,506 -0.03(-0.36%)
May 18, 2016 8.130 8.297 8.110 8.189 438,924 +0.03(+0.36%)
May 17, 2016 8.258 8.327 8.090 8.159 795,252 -0.14(-1.66%)
May 16, 2016 8.100 8.332 8.070 8.297 824,563 +0.23(+2.81%)
May 13, 2016 8.090 8.090 7.706 8.070 1,037,926 -0.06(-0.73%)
May 12, 2016 8.258 8.297 8.001 8.130 643,571 -0.08(-0.96%)
May 11, 2016 8.149 8.258 8.110 8.208 645,387 +0.08(+0.97%)
May 10, 2016 8.130 8.199 8.041 8.130 555,726 +0.05(+0.61%)
May 09, 2016 8.110 8.139 7.933 8.080 633,933 -0.03(-0.36%)
May 06, 2016 8.100 8.169 7.992 8.110 588,277 +0.01(+0.12%)
May 05, 2016 8.159 8.228 8.061 8.100 558,058 -0.03(-0.36%)
May 04, 2016 8.317 8.402 8.070 8.130 555,772 -0.28(-3.28%)
May 03, 2016 8.307 8.474 8.189 8.405 1,115,934 +0.02(+0.24%)
May 02, 2016 7.952 8.386 7.893 8.386 1,286,193 +0.43(+5.45%)
Apr 29, 2016 7.824 7.962 7.607 7.952 1,340,357 +0.17(+2.15%)
Apr 28, 2016 8.080 8.189 7.686 7.785 1,074,727 -0.21(-2.59%)
Apr 27, 2016 7.952 8.120 7.839 7.992 857,100 +0.08(+1.00%)
Apr 26, 2016 7.844 7.923 7.686 7.913 520,210 +0.07(+0.88%)
Apr 25, 2016 8.051 8.051 7.775 7.844 917,666 -0.20(-2.45%)
Apr 22, 2016 7.696 8.051 7.686 8.041 1,011,014 +0.34(+4.48%)
Apr 21, 2016 7.548 7.735 7.489 7.696 802,541 +0.12(+1.56%)
Apr 20, 2016 7.588 7.716 7.519 7.578 379,465 +0.02(+0.26%)
Apr 19, 2016 7.489 7.647 7.440 7.558 861,527 +0.07(+0.92%)
Apr 18, 2016 7.391 7.558 7.361 7.489 573,603 +0.06(+0.80%)
Apr 15, 2016 7.509 7.509 7.282 7.430 576,052 +0.03(+0.40%)
Apr 14, 2016 7.400 7.410 7.046 7.400 1,730,102 -0.05(-0.66%)
Apr 13, 2016 7.509 7.578 7.243 7.450 1,252,834 -0.03(-0.40%)
Apr 12, 2016 7.351 7.558 7.331 7.479 427,239 +0.10(+1.34%)
Apr 11, 2016 7.391 7.538 7.371 7.381 1,336,646 +0.02(+0.27%)
Apr 08, 2016 7.371 7.425 7.277 7.361 695,860 +0.07(+0.95%)
Apr 07, 2016 7.509 7.528 7.193 7.292 1,151,749 -0.27(-3.52%)
Apr 06, 2016 7.499 7.607 7.390 7.558 516,385 +0.03(+0.39%)
Apr 05, 2016 7.745 7.795 7.499 7.528 539,489 -0.28(-3.54%)
Apr 04, 2016 7.814 7.947 7.617 7.804 629,184 -0.03(-0.38%)
Apr 01, 2016 7.647 7.864 7.548 7.834 573,543 +0.08(+1.02%)
Mar 31, 2016 7.489 7.854 7.455 7.755 1,318,205 +0.23(+3.01%)
Mar 30, 2016 7.391 7.735 7.282 7.528 1,324,992 +0.18(+2.41%)
Mar 29, 2016 7.105 7.386 6.917 7.351 766,974 +0.25(+3.47%)
Mar 28, 2016 7.105 7.223 6.987 7.105 446,245 +0.04(+0.56%)
Mar 24, 2016 7.006 7.065 7.065 7.065 611,424 +0.03(+0.42%)
Mar 23, 2016 7.400 7.450 6.996 7.036 745,488 -0.42(-5.68%)
Mar 22, 2016 7.479 7.553 7.405 7.460 357,959 -0.06(-0.79%)
Mar 21, 2016 7.420 7.573 7.272 7.519 594,297 +0.05(+0.66%)
Mar 18, 2016 7.400 7.469 7.164 7.469 1,723,108 +0.13(+1.75%)
Mar 17, 2016 7.055 7.400 6.996 7.341 513,881 +0.31(+4.34%)
Mar 16, 2016 7.026 7.154 6.977 7.036 587,103 +0.01(+0.14%)
Mar 15, 2016 7.282 7.282 6.967 7.026 479,794 -0.34(-4.55%)
Mar 14, 2016 7.115 7.450 7.075 7.361 812,496 +0.17(+2.33%)
Mar 11, 2016 7.065 7.257 6.858 7.193 713,362 +0.22(+3.11%)
Mar 10, 2016 7.243 7.277 6.873 6.977 467,411 -0.24(-3.28%)
Mar 09, 2016 7.105 7.253 7.055 7.213 670,495 +0.15(+2.09%)
Mar 08, 2016 7.193 7.292 6.967 7.065 602,426 -0.19(-2.58%)
Mar 07, 2016 7.213 7.361 7.174 7.253 941,254 +0.01(+0.14%)
Mar 04, 2016 7.095 7.410 7.095 7.243 722,126 +0.17(+2.37%)
Mar 03, 2016 7.055 7.381 6.944 7.075 992,612 +0.04(+0.56%)
Mar 02, 2016 6.504 7.051 6.454 7.036 1,178,874 +0.13(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.