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, 2011 8.375 8.562 8.227 8.523 719,446 +0.12(+1.41%)
Jun 29, 2011 8.434 8.434 8.287 8.405 377,490 +0.00(+0.00%)
Jun 28, 2011 8.178 8.425 8.070 8.405 636,272 +0.23(+2.77%)
Jun 27, 2011 8.040 8.277 7.932 8.178 626,482 +0.11(+1.34%)
Jun 24, 2011 8.129 8.227 7.991 8.070 1,734,045 -0.07(-0.85%)
Jun 23, 2011 8.326 8.356 8.021 8.139 1,020,486 -0.26(-3.05%)
Jun 22, 2011 8.484 8.513 8.287 8.395 585,708 +0.05(+0.59%)
Jun 21, 2011 8.306 8.385 8.178 8.346 491,881 +0.05(+0.59%)
Jun 20, 2011 8.188 8.296 7.981 8.296 457,461 +0.03(+0.36%)
Jun 17, 2011 8.178 8.287 8.149 8.267 643,876 +0.07(+0.84%)
Jun 16, 2011 8.287 8.336 8.109 8.198 587,027 -0.08(-0.95%)
Jun 15, 2011 8.336 8.336 8.129 8.277 633,968 -0.14(-1.64%)
Jun 14, 2011 8.149 8.425 8.089 8.415 457,951 +0.29(+3.52%)
Jun 13, 2011 8.149 8.316 7.942 8.129 552,706 +0.00(+0.00%)
Jun 10, 2011 8.296 8.331 8.099 8.129 516,979 -0.23(-2.71%)
Jun 09, 2011 8.326 8.415 8.198 8.356 295,076 +0.02(+0.24%)
Jun 08, 2011 8.375 8.484 8.198 8.336 496,887 -0.06(-0.70%)
Jun 07, 2011 8.287 8.425 8.260 8.395 584,534 +0.15(+1.79%)
Jun 06, 2011 8.385 8.484 8.247 8.247 623,027 -0.15(-1.76%)
Jun 03, 2011 8.395 8.700 8.346 8.395 634,868 -0.28(-3.18%)
May 24, 2011 8.641 8.700 8.592 8.671 463,780 +0.08(+0.98%)
May 23, 2011 8.602 8.641 8.475 8.587 350,339 -0.07(-0.85%)
May 20, 2011 8.769 8.769 8.562 8.661 335,107 -0.08(-0.90%)
May 19, 2011 8.533 8.858 8.503 8.740 642,452 +0.23(+2.66%)
May 18, 2011 8.533 8.622 8.464 8.513 492,298 +0.04(+0.47%)
May 17, 2011 8.415 8.503 8.346 8.474 800,650 +0.20(+2.38%)
May 16, 2011 8.464 8.513 8.267 8.277 449,282 -0.27(-3.17%)
May 13, 2011 8.336 8.592 8.247 8.548 771,807 +0.19(+2.30%)
May 12, 2011 8.227 8.513 8.178 8.356 587,609 +0.11(+1.31%)
May 11, 2011 8.237 8.336 8.060 8.247 669,113 +0.05(+0.60%)
May 10, 2011 8.326 8.612 8.134 8.198 855,200 -0.06(-0.72%)
May 09, 2011 7.932 8.296 7.883 8.257 899,025 +0.31(+3.84%)
May 06, 2011 7.823 7.961 7.784 7.952 594,516 +0.18(+2.28%)
May 05, 2011 7.705 7.883 7.695 7.774 526,231 +0.09(+1.15%)
May 04, 2011 7.656 7.764 7.577 7.686 338,118 +0.02(+0.26%)
May 03, 2011 7.646 7.764 7.557 7.666 471,775 +0.02(+0.26%)
May 02, 2011 7.686 7.804 7.646 7.646 313,747 -0.07(-0.89%)
Apr 29, 2011 7.686 7.804 7.646 7.715 418,799 +0.05(+0.64%)
Apr 28, 2011 7.745 7.883 7.656 7.666 487,808 -0.03(-0.38%)
Apr 27, 2011 7.666 7.735 7.646 7.695 290,278 +0.02(+0.26%)
Apr 26, 2011 7.686 7.763 7.647 7.676 224,759 +0.00(+0.00%)
Apr 25, 2011 7.716 7.745 7.646 7.676 266,007 -0.07(-0.89%)
Apr 21, 2011 7.833 7.883 7.676 7.745 305,327 -0.05(-0.63%)
Apr 20, 2011 7.823 7.863 7.715 7.794 304,860 +0.02(+0.25%)
Apr 19, 2011 7.735 7.843 7.725 7.774 351,311 +0.07(+0.90%)
Apr 18, 2011 7.804 7.833 7.695 7.705 393,336 -0.12(-1.51%)
Apr 15, 2011 7.833 7.883 7.695 7.823 715,257 +0.00(+0.00%)
Apr 14, 2011 7.883 7.892 7.636 7.823 765,502 -0.07(-0.87%)
Apr 13, 2011 8.030 8.030 7.853 7.892 488,028 -0.14(-1.72%)
Apr 12, 2011 8.030 8.099 7.883 8.030 518,689 -0.06(-0.73%)
Apr 11, 2011 8.070 8.149 8.040 8.089 609,650 +0.00(+0.00%)
Apr 08, 2011 8.089 8.129 8.040 8.089 397,062 +0.05(+0.61%)
Apr 07, 2011 8.080 8.109 8.001 8.040 228,873 -0.03(-0.37%)
Apr 06, 2011 8.080 8.099 8.001 8.070 627,269 +0.07(+0.86%)
Apr 05, 2011 7.991 8.050 7.932 8.001 706,380 +0.08(+0.99%)
Apr 04, 2011 7.873 7.981 7.863 7.922 833,548 +0.10(+1.26%)
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.