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

Iridium Comm Inc (NQ: IRDM )

31.37 +1.68 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2010 9.853 10.17 9.627 9.893 682,985 +0.05(+0.50%)
Jun 29, 2010 9.971 10.07 9.774 9.843 600,713 +0.00(+0.00%)
Jun 25, 2010 9.735 10.01 9.587 9.843 5,933,967 +0.09(+0.91%)
Jun 24, 2010 9.834 9.952 9.597 9.755 721,752 -0.17(-1.69%)
Jun 23, 2010 9.696 10.09 9.666 9.922 1,116,796 +0.25(+2.55%)
Jun 22, 2010 9.646 10.20 9.558 9.676 934,872 +0.08(+0.82%)
Jun 21, 2010 9.676 9.833 9.380 9.597 940,821 +0.01(+0.10%)
Jun 18, 2010 9.164 9.587 9.114 9.587 1,020,493 +0.42(+4.62%)
Jun 17, 2010 9.164 9.223 9.055 9.164 339,738 +0.01(+0.11%)
Jun 16, 2010 9.223 9.223 8.947 9.154 485,241 -0.06(-0.64%)
Jun 15, 2010 8.957 9.213 8.947 9.213 577,965 +0.27(+2.97%)
Jun 14, 2010 8.996 8.996 8.848 8.947 921,757 +0.03(+0.33%)
Jun 11, 2010 8.671 8.937 8.612 8.917 437,631 +0.24(+2.72%)
Jun 10, 2010 8.602 8.700 8.513 8.681 354,986 +0.18(+2.09%)
Jun 09, 2010 8.562 8.769 8.444 8.503 352,285 +0.11(+1.29%)
Jun 08, 2010 8.513 8.513 8.109 8.395 505,225 -0.13(-1.50%)
Jun 07, 2010 8.612 8.760 8.444 8.523 372,926 -0.08(-0.97%)
Jun 04, 2010 8.661 9.104 8.592 8.607 648,307 -0.23(-2.62%)
Jun 03, 2010 9.104 9.114 8.740 8.838 315,244 -0.28(-3.03%)
Jun 02, 2010 9.577 9.607 8.828 9.114 1,866,223 +0.53(+6.20%)
Jun 01, 2010 8.888 9.006 8.543 8.582 200,815 -0.34(-3.86%)
May 28, 2010 8.858 9.114 8.799 8.927 223,396 +0.07(+0.78%)
May 27, 2010 8.947 8.947 8.799 8.858 593,188 +0.05(+0.56%)
May 26, 2010 8.720 9.114 8.395 8.809 2,278,878 +0.14(+1.59%)
May 25, 2010 8.503 8.760 8.503 8.671 824,415 -0.04(-0.45%)
May 24, 2010 8.523 8.868 8.321 8.710 504,300 +0.14(+1.61%)
May 21, 2010 8.415 8.641 8.178 8.572 352,829 +0.05(+0.58%)
May 20, 2010 8.493 8.769 8.208 8.523 615,612 -0.15(-1.70%)
May 19, 2010 8.513 8.671 8.253 8.671 445,544 +0.13(+1.50%)
May 18, 2010 8.178 8.553 8.129 8.543 544,787 +0.40(+4.96%)
May 17, 2010 8.247 8.375 8.021 8.139 325,118 -0.13(-1.55%)
May 14, 2010 8.139 8.326 8.006 8.267 201,815 +0.02(+0.24%)
May 13, 2010 8.198 8.365 8.080 8.247 299,179 +0.06(+0.72%)
May 12, 2010 7.804 8.227 7.804 8.188 430,489 +0.35(+4.53%)
May 11, 2010 7.863 7.932 7.587 7.833 282,309 -0.02(-0.25%)
May 10, 2010 7.883 7.907 7.636 7.853 360,887 +0.35(+4.73%)
May 07, 2010 7.528 7.557 7.232 7.498 366,872 -0.03(-0.39%)
May 06, 2010 7.853 7.902 6.405 7.528 418,670 -0.37(-4.74%)
May 05, 2010 7.883 7.961 7.587 7.902 227,422 +0.08(+1.01%)
May 04, 2010 7.892 7.932 7.794 7.823 210,931 -0.19(-2.34%)
May 03, 2010 8.050 8.198 7.853 8.011 260,129 +0.07(+0.87%)
Apr 30, 2010 8.021 8.089 7.784 7.942 240,043 -0.04(-0.49%)
Apr 29, 2010 7.902 8.040 7.883 7.981 657,472 +0.12(+1.50%)
Apr 28, 2010 7.912 7.932 7.823 7.863 219,294 -0.02(-0.25%)
Apr 27, 2010 7.883 7.920 7.833 7.883 320,073 -0.04(-0.50%)
Apr 26, 2010 7.932 8.099 7.863 7.922 168,390 +0.04(+0.50%)
Apr 23, 2010 8.129 8.129 7.804 7.883 382,898 -0.23(-2.79%)
Apr 22, 2010 8.011 8.237 7.932 8.109 337,240 +0.04(+0.49%)
Apr 21, 2010 8.129 8.158 8.001 8.070 220,068 -0.07(-0.85%)
Apr 20, 2010 8.287 8.385 8.139 8.139 148,957 -0.13(-1.55%)
Apr 19, 2010 8.425 8.425 8.070 8.267 115,556 +0.12(+1.45%)
Apr 16, 2010 8.296 8.444 8.129 8.149 198,268 -0.14(-1.66%)
Apr 15, 2010 8.553 8.582 8.267 8.287 205,099 -0.25(-2.89%)
Apr 14, 2010 8.247 8.622 8.237 8.533 265,832 +0.38(+4.72%)
Apr 13, 2010 8.375 8.375 8.129 8.149 623,148 -0.18(-2.13%)
Apr 12, 2010 8.415 8.543 8.316 8.326 297,528 -0.09(-1.11%)
Apr 09, 2010 8.543 8.740 8.405 8.420 350,891 -0.12(-1.44%)
Apr 08, 2010 8.523 8.582 8.425 8.543 244,892 +0.09(+1.05%)
Apr 07, 2010 8.375 8.484 8.356 8.454 205,357 +0.09(+1.06%)
Apr 06, 2010 8.227 8.375 8.188 8.365 124,300 +0.18(+2.17%)
Apr 05, 2010 8.178 8.267 8.139 8.188 425,330 +0.00(+0.00%)
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.