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

Iridium Comm Inc (NQ: IRDM )

30.40 +0.08 (+0.26%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 6, 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 (%)
Jan 29, 2010 7.134 7.253 6.573 6.622 445,488 -0.46(-6.54%)
Jan 28, 2010 7.735 7.804 7.016 7.085 634,949 -0.63(-8.17%)
Jan 27, 2010 7.765 7.804 7.672 7.716 84,647 -0.01(-0.13%)
Jan 26, 2010 7.814 7.893 7.696 7.726 236,249 -0.09(-1.13%)
Jan 25, 2010 7.834 7.903 7.785 7.814 389,801 -0.03(-0.38%)
Jan 22, 2010 8.080 8.080 7.804 7.844 327,991 -0.26(-3.16%)
Jan 21, 2010 8.277 8.277 8.051 8.100 159,714 -0.11(-1.32%)
Jan 20, 2010 8.228 8.307 7.942 8.208 176,982 -0.03(-0.36%)
Jan 19, 2010 8.474 8.474 8.228 8.238 161,920 -0.17(-1.99%)
Jan 15, 2010 8.632 8.405 8.405 8.405 531,762 -0.18(-2.07%)
Jan 14, 2010 8.337 8.721 8.337 8.583 453,829 +0.29(+3.44%)
Jan 13, 2010 8.199 8.721 8.139 8.297 443,451 +0.17(+2.06%)
Jan 12, 2010 8.268 8.268 8.120 8.130 135,520 -0.15(-1.79%)
Jan 11, 2010 8.277 8.662 8.130 8.277 487,252 +0.05(+0.60%)
Jan 08, 2010 7.775 8.248 7.726 8.228 707,478 +0.48(+6.23%)
Jan 07, 2010 7.735 7.755 7.647 7.745 121,967 +0.07(+0.90%)
Jan 06, 2010 7.785 7.864 7.637 7.676 443,471 -0.13(-1.64%)
Jan 05, 2010 7.716 7.814 7.696 7.804 256,366 +0.06(+0.76%)
Jan 04, 2010 7.982 7.982 7.696 7.745 469,963 -0.17(-2.12%)
Dec 31, 2009 7.893 7.913 7.913 7.913 160,543 +0.11(+1.39%)
Dec 30, 2009 7.982 7.982 7.795 7.804 265,159 -0.21(-2.58%)
Dec 29, 2009 8.090 8.130 7.942 8.011 111,744 -0.03(-0.37%)
Dec 28, 2009 8.041 8.199 7.992 8.041 210,174 +0.04(+0.49%)
Dec 24, 2009 7.883 8.090 7.883 8.001 40,316 +0.09(+1.12%)
Dec 23, 2009 7.755 7.923 7.726 7.913 75,463 +0.09(+1.13%)
Dec 22, 2009 7.834 7.923 7.657 7.824 461,199 -0.05(-0.63%)
Dec 21, 2009 7.942 8.031 7.824 7.873 725,306 -0.13(-1.60%)
Dec 18, 2009 7.962 8.070 7.834 8.001 603,406 +0.11(+1.37%)
Dec 17, 2009 8.001 8.110 7.873 7.893 376,381 -0.14(-1.72%)
Dec 16, 2009 8.031 8.139 7.903 8.031 240,596 -0.06(-0.73%)
Dec 15, 2009 8.189 8.327 8.051 8.090 178,410 -0.04(-0.48%)
Dec 14, 2009 8.199 8.277 7.982 8.130 271,520 +0.00(+0.00%)
Dec 11, 2009 8.061 8.169 7.864 8.130 225,088 +0.17(+2.10%)
Dec 10, 2009 7.952 8.130 7.883 7.962 179,563 +0.01(+0.12%)
Dec 09, 2009 8.139 8.268 7.952 7.952 227,031 -0.11(-1.41%)
Dec 08, 2009 7.834 8.194 7.834 8.066 108,061 +0.21(+2.70%)
Dec 07, 2009 7.933 8.080 7.834 7.854 473,800 -0.02(-0.25%)
Dec 04, 2009 8.061 8.130 7.844 7.873 310,197 -0.04(-0.50%)
Dec 03, 2009 7.883 8.120 7.883 7.913 589,820 +0.03(+0.38%)
Dec 02, 2009 8.041 8.356 7.844 7.883 380,930 -0.32(-3.85%)
Dec 01, 2009 8.130 8.366 8.001 8.199 197,004 +0.13(+1.59%)
Nov 30, 2009 8.238 8.337 7.992 8.070 243,175 -0.10(-1.21%)
Nov 27, 2009 8.130 8.238 7.903 8.169 42,904 -0.11(-1.31%)
Nov 25, 2009 8.356 8.465 8.130 8.277 270,165 +0.00(+0.06%)
Nov 24, 2009 8.484 8.661 8.130 8.272 565,133 -0.13(-1.58%)
Nov 23, 2009 8.514 8.543 8.317 8.405 171,604 +0.00(+0.00%)
Nov 20, 2009 8.642 8.662 8.405 8.405 212,355 -0.20(-2.29%)
Nov 19, 2009 8.790 8.809 8.474 8.603 299,113 -0.23(-2.57%)
Nov 18, 2009 8.405 8.888 8.376 8.829 130,217 +0.35(+4.19%)
Nov 17, 2009 8.612 8.612 8.287 8.474 361,167 -0.06(-0.69%)
Nov 16, 2009 8.829 8.957 8.376 8.534 706,636 -0.22(-2.48%)
Nov 13, 2009 9.322 9.342 8.731 8.750 216,791 -0.51(-5.53%)
Nov 12, 2009 9.332 9.647 9.214 9.263 335,106 +0.00(+0.00%)
Nov 11, 2009 9.411 9.608 9.135 9.263 403,041 -0.05(-0.53%)
Nov 10, 2009 9.046 9.381 8.967 9.312 203,281 +0.34(+3.85%)
Nov 09, 2009 8.642 9.135 8.642 8.967 157,098 +0.34(+3.88%)
Nov 06, 2009 8.691 8.898 8.563 8.632 130,104 -0.05(-0.57%)
Nov 05, 2009 8.662 8.790 8.435 8.681 256,643 -0.02(-0.23%)
Nov 04, 2009 8.967 9.154 8.593 8.701 194,206 -0.23(-2.54%)
Nov 03, 2009 8.691 9.066 8.435 8.928 159,627 +0.19(+2.14%)
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.