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

Iridium Comm Inc (NQ: IRDM )

31.50 +0.02 (+0.06%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 20, 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 (%)
Jan 31, 2011 7.902 8.040 7.538 7.567 666,442 -0.34(-4.24%)
Jan 28, 2011 8.070 8.129 7.892 7.902 278,035 -0.18(-2.20%)
Jan 27, 2011 8.296 8.296 8.080 8.080 155,391 -0.22(-2.61%)
Jan 26, 2011 8.208 8.346 8.149 8.296 181,045 +0.09(+1.08%)
Jan 25, 2011 8.060 8.218 7.971 8.208 130,546 +0.14(+1.71%)
Jan 24, 2011 8.099 8.277 8.070 8.070 357,573 -0.05(-0.61%)
Jan 21, 2011 8.267 8.356 7.892 8.119 484,128 -0.14(-1.67%)
Jan 20, 2011 8.287 8.375 8.257 8.257 246,268 -0.05(-0.59%)
Jan 19, 2011 8.395 8.395 8.208 8.306 258,388 -0.09(-1.06%)
Jan 18, 2011 8.346 8.443 8.208 8.395 251,634 +0.01(+0.12%)
Jan 14, 2011 8.346 8.474 8.227 8.385 199,645 +0.06(+0.71%)
Jan 13, 2011 8.395 8.533 8.267 8.326 238,926 -0.05(-0.59%)
Jan 12, 2011 8.287 8.415 8.158 8.375 440,923 +0.12(+1.43%)
Jan 11, 2011 8.267 8.306 8.198 8.257 347,090 +0.03(+0.36%)
Jan 10, 2011 8.178 8.257 8.050 8.227 414,984 +0.10(+1.21%)
Jan 07, 2011 8.188 8.218 8.030 8.129 204,544 -0.03(-0.36%)
Jan 06, 2011 8.227 8.247 8.070 8.158 250,854 -0.04(-0.48%)
Jan 05, 2011 8.030 8.218 8.030 8.198 258,293 +0.18(+2.21%)
Jan 04, 2011 8.119 8.129 7.991 8.021 464,712 -0.07(-0.85%)
Jan 03, 2011 8.178 8.257 8.060 8.089 554,999 -0.04(-0.48%)
Dec 31, 2010 7.991 8.158 7.971 8.129 376,377 +0.12(+1.48%)
Dec 30, 2010 8.139 8.139 7.932 8.011 335,427 -0.14(-1.69%)
Dec 29, 2010 8.050 8.257 8.001 8.149 379,398 +0.10(+1.22%)
Dec 28, 2010 8.198 8.247 8.040 8.050 516,590 -0.16(-1.92%)
Dec 27, 2010 8.168 8.267 8.129 8.208 273,471 -0.04(-0.48%)
Dec 23, 2010 8.326 8.513 8.218 8.247 394,861 -0.07(-0.83%)
Dec 22, 2010 8.267 8.346 8.188 8.316 358,157 +0.03(+0.36%)
Dec 21, 2010 8.513 8.562 8.257 8.287 608,171 -0.20(-2.32%)
Dec 20, 2010 8.484 8.641 8.227 8.484 937,078 -0.29(-3.26%)
Dec 17, 2010 8.838 8.858 8.671 8.769 913,163 -0.05(-0.56%)
Dec 16, 2010 9.242 9.262 8.750 8.819 820,581 -0.43(-4.69%)
Dec 15, 2010 9.282 9.370 9.213 9.252 446,604 -0.06(-0.63%)
Dec 14, 2010 9.321 9.577 9.262 9.311 539,142 +0.05(+0.53%)
Dec 13, 2010 9.272 9.479 9.242 9.262 568,799 +0.05(+0.53%)
Dec 10, 2010 9.430 9.538 9.055 9.213 377,481 -0.17(-1.79%)
Dec 09, 2010 9.548 9.558 9.301 9.380 259,832 -0.08(-0.83%)
Dec 08, 2010 9.361 9.567 9.341 9.459 809,157 +0.19(+2.02%)
Dec 07, 2010 9.262 9.351 9.228 9.272 352,455 +0.12(+1.29%)
Dec 06, 2010 9.104 9.213 9.104 9.154 377,566 +0.05(+0.54%)
Dec 03, 2010 9.232 9.262 9.045 9.104 236,458 -0.15(-1.60%)
Dec 02, 2010 9.223 9.282 9.164 9.252 262,493 +0.04(+0.45%)
Dec 01, 2010 9.311 9.380 9.173 9.210 255,036 +0.01(+0.08%)
Nov 30, 2010 9.380 9.439 9.164 9.203 356,349 -0.26(-2.71%)
Nov 29, 2010 9.430 9.548 9.400 9.459 265,767 -0.04(-0.41%)
Nov 26, 2010 9.420 9.508 9.380 9.499 74,170 +0.02(+0.21%)
Nov 24, 2010 9.558 9.479 9.479 9.479 219,054 +0.03(+0.31%)
Nov 23, 2010 9.489 9.508 9.272 9.449 342,493 -0.11(-1.13%)
Nov 22, 2010 9.607 9.774 9.449 9.558 593,943 -0.03(-0.31%)
Nov 19, 2010 9.282 9.636 9.203 9.587 755,483 +0.33(+3.51%)
Nov 18, 2010 9.006 9.292 8.996 9.262 786,817 +0.28(+3.07%)
Nov 17, 2010 9.016 9.016 8.947 8.986 399,184 -0.01(-0.11%)
Nov 16, 2010 8.976 9.065 8.957 8.996 617,024 +0.03(+0.33%)
Nov 15, 2010 8.927 8.996 8.917 8.966 369,012 -0.03(-0.33%)
Nov 12, 2010 8.868 9.016 8.838 8.996 611,353 +0.04(+0.44%)
Nov 11, 2010 9.016 9.024 8.858 8.957 274,383 -0.07(-0.76%)
Nov 10, 2010 8.828 9.045 8.651 9.026 455,950 +0.20(+2.23%)
Nov 09, 2010 9.213 9.617 8.819 8.828 958,721 +0.00(+0.00%)
Nov 08, 2010 8.582 8.848 8.454 8.828 512,877 +0.27(+3.11%)
Nov 05, 2010 8.612 8.651 8.434 8.562 684,655 -0.01(-0.11%)
Nov 04, 2010 8.572 8.691 8.484 8.572 580,816 +0.05(+0.58%)
Nov 03, 2010 8.405 8.523 8.287 8.523 278,207 +0.12(+1.41%)
Nov 02, 2010 8.267 8.454 8.099 8.405 800,168 +0.25(+3.02%)
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.