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

Iridium Comm Inc (NQ: IRDM )

31.48 +1.04 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 8.859 9.115 8.800 8.928 223,378 +0.07(+0.78%)
May 27, 2010 8.947 8.947 8.800 8.859 593,140 +0.05(+0.56%)
May 26, 2010 8.721 9.115 8.396 8.809 2,278,692 +0.14(+1.59%)
May 25, 2010 8.504 8.760 8.504 8.672 824,347 -0.04(-0.45%)
May 24, 2010 8.524 8.869 8.322 8.711 504,259 +0.14(+1.61%)
May 21, 2010 8.415 8.642 8.179 8.573 352,800 +0.05(+0.58%)
May 20, 2010 8.494 8.770 8.208 8.524 615,562 -0.15(-1.70%)
May 19, 2010 8.514 8.672 8.253 8.672 445,508 +0.13(+1.50%)
May 18, 2010 8.179 8.553 8.130 8.543 544,743 +0.40(+4.96%)
May 17, 2010 8.248 8.376 8.021 8.139 325,092 -0.13(-1.55%)
May 14, 2010 8.139 8.327 8.006 8.268 201,798 +0.02(+0.24%)
May 13, 2010 8.199 8.366 8.080 8.248 299,154 +0.06(+0.72%)
May 12, 2010 7.804 8.228 7.804 8.189 430,454 +0.35(+4.53%)
May 11, 2010 7.864 7.933 7.588 7.834 282,286 -0.02(-0.25%)
May 10, 2010 7.883 7.908 7.637 7.854 360,858 +0.35(+4.73%)
May 07, 2010 7.528 7.558 7.233 7.499 366,842 -0.03(-0.39%)
May 06, 2010 7.854 7.903 6.405 7.528 418,636 -0.37(-4.74%)
May 05, 2010 7.883 7.962 7.588 7.903 227,404 +0.08(+1.01%)
May 04, 2010 7.893 7.933 7.795 7.824 210,914 -0.19(-2.34%)
May 03, 2010 8.051 8.199 7.854 8.011 260,108 +0.07(+0.87%)
Apr 30, 2010 8.021 8.090 7.785 7.942 240,023 -0.04(-0.49%)
Apr 29, 2010 7.903 8.041 7.883 7.982 657,419 +0.12(+1.50%)
Apr 28, 2010 7.913 7.933 7.824 7.864 219,276 -0.02(-0.25%)
Apr 27, 2010 7.883 7.920 7.834 7.883 320,047 -0.04(-0.50%)
Apr 26, 2010 7.933 8.100 7.864 7.923 168,376 +0.04(+0.50%)
Apr 23, 2010 8.130 8.130 7.804 7.883 382,867 -0.23(-2.79%)
Apr 22, 2010 8.011 8.238 7.933 8.110 337,213 +0.04(+0.49%)
Apr 21, 2010 8.130 8.159 8.001 8.070 220,051 -0.07(-0.85%)
Apr 20, 2010 8.287 8.386 8.139 8.139 148,945 -0.13(-1.55%)
Apr 19, 2010 8.425 8.425 8.070 8.268 115,546 +0.12(+1.45%)
Apr 16, 2010 8.297 8.445 8.130 8.149 198,251 -0.14(-1.66%)
Apr 15, 2010 8.553 8.583 8.268 8.287 205,082 -0.25(-2.89%)
Apr 14, 2010 8.248 8.622 8.238 8.534 265,811 +0.38(+4.72%)
Apr 13, 2010 8.376 8.376 8.130 8.149 623,097 -0.18(-2.13%)
Apr 12, 2010 8.415 8.543 8.317 8.327 297,504 -0.09(-1.11%)
Apr 09, 2010 8.543 8.741 8.405 8.420 350,862 -0.12(-1.44%)
Apr 08, 2010 8.524 8.583 8.425 8.543 244,872 +0.09(+1.05%)
Apr 07, 2010 8.376 8.484 8.356 8.455 205,340 +0.09(+1.06%)
Apr 06, 2010 8.228 8.376 8.189 8.366 124,290 +0.18(+2.17%)
Apr 05, 2010 8.179 8.268 8.139 8.189 425,296 +0.00(+0.00%)
Apr 01, 2010 8.080 8.189 8.189 8.189 414,348 +0.20(+2.47%)
Mar 31, 2010 8.001 8.110 7.982 7.992 141,408 +0.00(+0.00%)
Mar 30, 2010 8.090 8.120 7.982 7.992 95,758 -0.11(-1.34%)
Mar 29, 2010 7.972 8.130 7.942 8.100 152,819 +0.20(+2.49%)
Mar 26, 2010 7.854 7.992 7.804 7.903 189,152 +0.15(+1.91%)
Mar 25, 2010 7.844 8.002 7.745 7.755 434,141 -0.04(-0.51%)
Mar 24, 2010 7.844 8.051 7.785 7.795 139,215 -0.13(-1.62%)
Mar 23, 2010 7.864 7.972 7.795 7.923 154,264 +0.13(+1.64%)
Mar 22, 2010 7.883 7.952 7.755 7.795 219,476 -0.17(-2.10%)
Mar 19, 2010 8.179 8.189 7.883 7.962 372,046 -0.24(-2.88%)
Mar 18, 2010 7.834 8.218 7.834 8.199 533,408 +0.43(+5.58%)
Mar 17, 2010 7.755 7.883 7.637 7.765 526,244 -0.04(-0.50%)
Mar 16, 2010 8.327 8.327 7.686 7.804 834,028 -0.37(-4.58%)
Mar 15, 2010 8.080 8.277 7.942 8.179 189,544 +0.08(+0.97%)
Mar 12, 2010 8.583 8.583 8.080 8.100 618,484 -0.33(-3.86%)
Mar 11, 2010 8.514 8.514 8.169 8.425 676,911 -0.05(-0.58%)
Mar 10, 2010 8.327 8.524 7.933 8.474 537,506 +0.15(+1.78%)
Mar 09, 2010 8.011 8.435 7.893 8.327 697,494 +0.25(+3.05%)
Mar 08, 2010 7.538 8.130 7.400 8.080 1,026,613 +0.64(+8.61%)
Mar 05, 2010 7.046 7.519 7.016 7.440 562,659 +0.45(+6.49%)
Mar 04, 2010 6.829 6.996 6.711 6.987 197,734 +0.21(+3.05%)
Mar 03, 2010 6.701 6.908 6.681 6.780 669,154 +0.08(+1.18%)
Mar 02, 2010 6.898 6.898 6.681 6.701 859,355 -0.14(-2.02%)
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.