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

Iridium Comm Inc (NQ: IRDM )

30.45 -0.53 (-1.71%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 3, 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, 2011 7.311 7.419 7.134 7.282 449,274 -0.01(-0.14%)
Aug 30, 2011 7.252 7.311 7.124 7.291 298,085 +0.02(+0.27%)
Aug 29, 2011 7.173 7.272 7.134 7.272 324,561 +0.20(+2.79%)
Aug 26, 2011 6.996 7.104 6.897 7.075 304,284 +0.05(+0.70%)
Aug 25, 2011 7.439 7.439 7.016 7.025 230,093 -0.39(-5.31%)
Aug 24, 2011 7.272 7.429 7.213 7.419 195,516 +0.11(+1.48%)
Aug 23, 2011 6.996 7.321 6.897 7.311 573,707 +0.37(+5.40%)
Aug 22, 2011 7.203 7.498 6.917 6.937 383,552 -0.06(-0.85%)
Aug 19, 2011 7.193 7.341 6.956 6.996 666,417 -0.34(-4.57%)
Aug 18, 2011 7.528 7.617 7.321 7.331 532,304 -0.34(-4.37%)
Aug 17, 2011 7.607 7.745 7.597 7.666 407,165 +0.05(+0.65%)
Aug 16, 2011 7.557 7.676 7.351 7.617 469,540 +0.00(+0.00%)
Aug 15, 2011 7.153 7.636 7.144 7.617 539,020 +0.48(+6.77%)
Aug 12, 2011 7.311 7.370 7.094 7.134 439,008 -0.13(-1.76%)
Aug 11, 2011 7.094 7.301 6.907 7.262 595,590 +0.22(+3.08%)
Aug 10, 2011 7.646 7.646 6.986 7.045 547,770 -0.39(-5.30%)
Aug 09, 2011 7.213 7.449 6.651 7.439 939,141 +0.49(+7.09%)
Aug 08, 2011 7.213 7.735 6.947 6.947 1,097,176 -0.84(-10.76%)
Aug 05, 2011 8.099 8.129 7.766 7.784 1,029,991 -0.21(-2.59%)
Aug 04, 2011 8.257 8.277 7.863 7.991 1,101,220 -0.34(-4.02%)
Aug 03, 2011 8.227 8.336 8.080 8.326 469,676 +0.06(+0.72%)
Aug 02, 2011 8.296 8.296 8.030 8.267 801,988 -0.07(-0.83%)
Aug 01, 2011 8.474 8.543 8.287 8.336 296,934 -0.07(-0.82%)
Jul 29, 2011 8.336 8.484 8.247 8.405 434,131 -0.04(-0.47%)
Jul 28, 2011 8.434 8.484 8.405 8.444 352,989 -0.02(-0.23%)
Jul 27, 2011 8.513 8.562 8.336 8.464 406,142 -0.07(-0.81%)
Jul 26, 2011 8.523 8.602 8.434 8.533 249,251 +0.04(+0.46%)
Jul 25, 2011 8.493 8.631 8.336 8.493 299,918 -0.07(-0.81%)
Jul 22, 2011 8.641 8.838 8.484 8.562 640,909 -0.02(-0.23%)
Jul 21, 2011 8.434 8.691 8.434 8.582 495,050 +0.33(+3.94%)
Jul 20, 2011 8.316 8.356 8.178 8.257 187,431 -0.08(-0.95%)
Jul 19, 2011 8.227 8.336 8.158 8.336 184,448 +0.18(+2.17%)
Jul 18, 2011 8.277 8.296 8.089 8.158 258,733 -0.12(-1.43%)
Jul 15, 2011 8.395 8.464 8.247 8.277 259,154 -0.10(-1.18%)
Jul 14, 2011 8.622 8.631 8.375 8.375 268,835 -0.24(-2.75%)
Jul 13, 2011 8.562 8.671 8.543 8.612 224,329 +0.06(+0.75%)
Jul 12, 2011 8.553 8.681 8.513 8.548 311,185 +0.02(+0.29%)
Jul 11, 2011 8.572 8.651 8.484 8.523 323,812 -0.19(-2.15%)
Jul 08, 2011 8.671 8.799 8.622 8.710 593,056 -0.05(-0.56%)
Jul 07, 2011 8.730 8.868 8.700 8.760 552,929 +0.06(+0.68%)
Jul 06, 2011 8.592 8.700 8.474 8.700 520,850 +0.12(+1.38%)
Jul 05, 2011 8.572 8.602 8.375 8.582 344,639 -0.01(-0.11%)
Jul 01, 2011 8.484 8.612 8.370 8.592 661,786 +0.07(+0.81%)
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%)
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.