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

Iridium Comm Inc (NQ: IRDM )

29.78 -0.28 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2010 8.710 8.710 8.454 8.533 567,929 -0.21(-2.37%)
Aug 30, 2010 9.055 9.134 8.710 8.740 170,120 -0.35(-3.90%)
Aug 27, 2010 9.114 9.164 8.917 9.095 273,116 +0.07(+0.76%)
Aug 26, 2010 8.858 9.164 8.819 9.026 305,397 +0.21(+2.35%)
Aug 25, 2010 8.720 8.878 8.661 8.819 250,534 +0.04(+0.45%)
Aug 24, 2010 8.868 9.045 8.760 8.779 194,992 -0.05(-0.56%)
Aug 23, 2010 8.858 9.164 8.769 8.828 183,851 -0.13(-1.43%)
Aug 20, 2010 8.868 8.976 8.691 8.957 345,241 +0.05(+0.55%)
Aug 19, 2010 9.252 9.252 8.893 8.907 316,627 -0.35(-3.75%)
Aug 18, 2010 9.459 9.518 9.144 9.255 338,871 -0.19(-2.06%)
Aug 17, 2010 9.410 9.577 9.232 9.449 230,068 +0.22(+2.35%)
Aug 16, 2010 9.144 9.430 9.124 9.232 196,197 +0.02(+0.21%)
Aug 13, 2010 9.292 9.548 9.183 9.213 298,349 -0.10(-1.06%)
Aug 12, 2010 8.897 9.400 8.868 9.311 370,787 +0.37(+4.19%)
Aug 11, 2010 9.636 9.676 8.897 8.937 662,520 -0.76(-7.83%)
Aug 10, 2010 10.05 10.15 9.636 9.696 422,271 -0.43(-4.28%)
Aug 09, 2010 10.15 10.18 9.942 10.13 238,042 +0.06(+0.59%)
Aug 06, 2010 10.23 10.29 10.01 10.07 246,001 -0.19(-1.83%)
Aug 05, 2010 10.31 10.38 10.25 10.26 205,026 -0.04(-0.38%)
Aug 04, 2010 10.21 10.32 10.15 10.30 161,445 +0.11(+1.06%)
Aug 03, 2010 10.24 10.35 10.16 10.19 156,187 -0.11(-1.05%)
Aug 02, 2010 10.30 10.35 10.14 10.30 369,867 +0.14(+1.36%)
Jul 30, 2010 9.991 10.26 9.853 10.16 391,605 +0.11(+1.08%)
Jul 29, 2010 10.28 10.32 9.784 10.05 275,805 -0.11(-1.07%)
Jul 28, 2010 10.28 10.33 10.05 10.16 240,742 -0.12(-1.15%)
Jul 27, 2010 10.33 10.35 10.09 10.28 266,927 +0.00(+0.00%)
Jul 26, 2010 10.10 10.31 10.03 10.28 341,129 +0.17(+1.66%)
Jul 23, 2010 10.08 10.23 9.863 10.11 313,584 -0.06(-0.58%)
Jul 22, 2010 9.824 10.19 9.725 10.17 332,181 +0.46(+4.77%)
Jul 21, 2010 9.843 9.853 9.646 9.705 231,818 -0.08(-0.81%)
Jul 20, 2010 9.430 9.863 9.430 9.784 467,331 +0.22(+2.27%)
Jul 19, 2010 9.676 9.765 9.361 9.567 470,393 -0.04(-0.41%)
Jul 16, 2010 10.33 10.36 9.548 9.607 727,846 -0.80(-7.67%)
Jul 15, 2010 10.62 10.62 10.25 10.40 282,734 -0.20(-1.86%)
Jul 14, 2010 10.74 10.74 10.54 10.60 969,217 -0.11(-1.01%)
Jul 13, 2010 10.64 10.97 10.43 10.71 1,155,715 +0.18(+1.68%)
Jul 12, 2010 10.60 10.62 10.40 10.53 257,311 -0.05(-0.47%)
Jul 09, 2010 10.58 10.79 10.49 10.58 1,490,118 +0.02(+0.19%)
Jul 08, 2010 10.61 10.64 10.30 10.56 699,195 -0.03(-0.28%)
Jul 07, 2010 10.05 10.59 10.05 10.59 873,659 +0.54(+5.39%)
Jul 06, 2010 10.34 10.56 10.00 10.05 771,233 -0.12(-1.16%)
Jul 02, 2010 10.36 10.36 10.08 10.17 521,232 -0.15(-1.43%)
Jul 01, 2010 9.853 10.36 9.558 10.32 1,105,408 +0.42(+4.28%)
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%)
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.