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

Iridium Comm Inc (NQ: IRDM )

28.74 +0.63 (+2.24%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2014 8.130 8.366 8.035 8.337 1,216,782 +0.18(+2.17%)
Jun 27, 2014 8.011 8.179 8.002 8.159 1,646,467 +0.09(+1.10%)
Jun 26, 2014 8.090 8.105 7.933 8.070 633,389 +0.02(+0.24%)
Jun 25, 2014 7.942 8.061 7.913 8.051 685,796 +0.04(+0.49%)
Jun 24, 2014 8.061 8.189 8.011 8.011 876,700 -0.09(-1.09%)
Jun 23, 2014 8.248 8.248 7.962 8.100 947,953 -0.15(-1.79%)
Jun 20, 2014 8.130 8.277 8.041 8.248 5,445,450 +0.16(+2.01%)
Jun 19, 2014 8.011 8.100 7.903 8.085 1,418,713 +0.11(+1.42%)
Jun 18, 2014 8.041 8.169 7.854 7.972 1,608,270 -0.18(-2.18%)
Jun 17, 2014 7.893 8.189 7.804 8.149 2,172,476 +0.23(+2.86%)
Jun 16, 2014 7.548 7.962 7.509 7.923 1,523,957 +0.34(+4.42%)
Jun 13, 2014 7.676 7.765 7.578 7.588 1,119,734 -0.15(-1.91%)
Jun 12, 2014 7.923 7.992 7.583 7.735 2,175,122 -0.22(-2.73%)
Jun 11, 2014 8.139 8.139 7.873 7.952 1,126,861 -0.20(-2.42%)
Jun 10, 2014 8.090 8.149 7.972 8.149 1,182,749 +0.18(+2.22%)
Jun 06, 2014 7.972 8.130 7.923 7.972 1,874,247 +0.05(+0.62%)
Jun 05, 2014 7.933 7.933 7.745 7.923 1,648,339 +0.02(+0.25%)
Jun 04, 2014 7.854 7.933 7.726 7.903 1,863,675 +0.00(+0.00%)
Jun 03, 2014 7.775 7.952 7.696 7.903 1,814,267 +0.11(+1.39%)
Jun 02, 2014 7.785 7.913 7.696 7.795 1,797,406 -0.01(-0.13%)
May 30, 2014 7.992 8.001 7.706 7.804 3,956,209 -0.21(-2.58%)
May 29, 2014 7.785 8.080 7.686 8.011 3,608,226 +0.23(+2.91%)
May 28, 2014 7.410 7.814 7.410 7.785 2,745,895 +0.36(+4.91%)
May 27, 2014 7.538 7.568 7.346 7.420 1,387,685 -0.02(-0.26%)
May 23, 2014 7.371 7.440 7.440 7.440 1,032,876 +0.11(+1.48%)
May 22, 2014 7.410 7.433 7.272 7.331 465,082 -0.08(-1.06%)
May 21, 2014 7.381 7.450 7.174 7.410 1,479,779 +0.11(+1.48%)
May 20, 2014 7.469 7.686 7.243 7.302 2,926,291 +0.19(+2.63%)
May 19, 2014 6.898 7.134 6.829 7.115 1,009,816 +0.23(+3.29%)
May 16, 2014 6.878 6.977 6.799 6.888 1,937,004 +0.05(+0.72%)
May 15, 2014 6.849 6.908 6.750 6.839 944,157 -0.01(-0.14%)
May 14, 2014 6.947 6.947 6.799 6.849 1,252,873 -0.15(-2.11%)
May 13, 2014 7.331 7.391 6.977 6.996 2,619,593 -0.36(-4.95%)
May 12, 2014 6.898 7.509 6.849 7.361 3,972,547 +0.65(+9.69%)
May 09, 2014 6.218 6.750 6.218 6.711 9,729,145 +0.67(+11.09%)
May 08, 2014 6.425 6.425 6.031 6.041 3,750,264 -0.31(-4.81%)
May 07, 2014 6.691 6.717 6.277 6.346 2,225,984 -0.36(-5.43%)
May 06, 2014 7.124 7.124 6.661 6.711 2,019,706 -0.42(-5.94%)
May 05, 2014 7.193 7.499 6.898 7.134 2,612,247 -0.38(-5.11%)
May 02, 2014 7.548 7.735 7.479 7.519 1,133,306 +0.02(+0.26%)
May 01, 2014 6.977 7.765 6.947 7.499 3,899,591 +0.93(+14.09%)
Apr 30, 2014 6.573 6.602 6.464 6.573 614,151 +0.02(+0.30%)
Apr 29, 2014 6.592 6.701 6.533 6.553 506,166 -0.07(-1.04%)
Apr 28, 2014 6.740 6.799 6.484 6.622 814,168 -0.07(-1.03%)
Apr 25, 2014 6.878 6.947 6.671 6.691 812,042 -0.24(-3.41%)
Apr 24, 2014 7.016 7.095 6.878 6.927 616,787 -0.01(-0.14%)
Apr 23, 2014 6.977 7.115 6.918 6.937 845,853 -0.03(-0.42%)
Apr 22, 2014 6.898 6.996 6.858 6.967 504,917 +0.08(+1.14%)
Apr 21, 2014 7.006 7.046 6.849 6.888 406,040 -0.10(-1.41%)
Apr 17, 2014 6.957 6.987 6.987 6.987 483,456 -0.02(-0.28%)
Apr 16, 2014 7.134 7.213 6.957 7.006 482,259 -0.06(-0.84%)
Apr 15, 2014 7.095 7.184 6.918 7.065 556,210 +0.02(+0.28%)
Apr 14, 2014 7.075 7.124 6.987 7.046 283,510 +0.05(+0.70%)
Apr 11, 2014 7.095 7.095 6.927 6.996 622,663 -0.17(-2.34%)
Apr 10, 2014 7.302 7.361 7.154 7.164 558,793 -0.17(-2.28%)
Apr 09, 2014 7.233 7.341 7.193 7.331 422,675 +0.09(+1.22%)
Apr 08, 2014 7.134 7.292 7.075 7.243 458,924 +0.12(+1.66%)
Apr 07, 2014 7.262 7.341 7.056 7.124 837,789 -0.28(-3.73%)
Apr 04, 2014 7.617 7.716 7.297 7.400 1,155,881 -0.16(-2.09%)
Apr 03, 2014 7.666 7.765 7.538 7.558 578,082 -0.09(-1.16%)
Apr 02, 2014 7.558 7.795 7.489 7.647 1,191,756 +0.14(+1.84%)
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.