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

Iridium Comm Inc (NQ: IRDM )

30.34 -0.13 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2013 5.981 6.119 5.873 5.942 0 -0.07(-1.15%)
Oct 30, 2013 6.159 6.198 6.001 6.011 456,017 -0.13(-2.09%)
Oct 29, 2013 6.198 6.218 6.080 6.139 0 -0.07(-1.11%)
Oct 28, 2013 6.247 6.287 6.139 6.208 0 +0.00(+0.00%)
Oct 25, 2013 6.060 6.238 6.016 6.208 0 +0.19(+3.11%)
Oct 24, 2013 5.912 6.031 5.873 6.021 782,391 +0.12(+2.00%)
Oct 23, 2013 5.912 6.028 5.848 5.903 920,486 +0.01(+0.17%)
Oct 22, 2013 5.912 5.942 5.725 5.893 1,253,844 +0.02(+0.34%)
Oct 21, 2013 6.592 6.592 5.775 5.873 2,569,651 -0.81(-12.09%)
Oct 18, 2013 6.602 6.701 6.573 6.681 749,595 +0.17(+2.65%)
Oct 17, 2013 6.415 6.592 6.415 6.509 1,221,958 +0.08(+1.30%)
Oct 16, 2013 6.484 6.573 6.405 6.425 749,389 +0.00(+0.00%)
Oct 15, 2013 6.543 6.573 6.415 6.425 552,686 -0.13(-1.95%)
Oct 14, 2013 6.573 6.622 6.479 6.553 517,935 -0.02(-0.30%)
Oct 11, 2013 6.445 6.671 6.435 6.573 0 +0.13(+1.99%)
Oct 10, 2013 6.366 6.504 6.356 6.445 535,128 +0.14(+2.19%)
Oct 09, 2013 6.336 6.419 6.307 6.307 0 -0.03(-0.47%)
Oct 08, 2013 6.592 6.592 6.326 6.336 560,342 -0.24(-3.60%)
Oct 07, 2013 6.553 6.620 6.523 6.573 0 +0.00(+0.00%)
Oct 04, 2013 6.553 6.642 6.533 6.573 0 +0.00(+0.00%)
Oct 03, 2013 6.661 6.661 6.528 6.573 0 -0.08(-1.19%)
Oct 02, 2013 6.701 6.720 6.597 6.651 645,561 -0.06(-0.88%)
Oct 01, 2013 6.789 6.808 6.691 6.711 775,929 -0.06(-0.87%)
Sep 27, 2013 6.730 6.898 6.730 6.770 0 +0.03(+0.44%)
Sep 26, 2013 6.819 6.905 6.720 6.740 318,636 -0.06(-0.87%)
Sep 25, 2013 6.888 6.932 6.780 6.799 502,531 -0.10(-1.43%)
Sep 24, 2013 6.789 6.932 6.720 6.898 440,659 +0.10(+1.45%)
Sep 23, 2013 6.789 6.858 6.720 6.799 625,395 +0.01(+0.15%)
Sep 20, 2013 6.858 6.898 6.760 6.789 0 -0.08(-1.15%)
Sep 19, 2013 6.967 6.977 6.849 6.868 585,056 -0.11(-1.55%)
Sep 18, 2013 6.898 6.987 6.809 6.977 0 +0.06(+0.85%)
Sep 17, 2013 6.888 6.967 6.839 6.918 0 +0.04(+0.57%)
Sep 16, 2013 6.918 6.987 6.809 6.878 0 -0.04(-0.57%)
Sep 13, 2013 6.937 6.993 6.898 6.918 0 +0.01(+0.14%)
Sep 12, 2013 6.937 6.937 6.809 6.908 0 -0.01(-0.14%)
Sep 11, 2013 6.789 6.967 6.789 6.918 0 +0.12(+1.74%)
Sep 10, 2013 6.858 6.996 6.785 6.799 581,676 -0.02(-0.29%)
Sep 09, 2013 6.720 6.853 6.681 6.819 0 +0.14(+2.06%)
Sep 06, 2013 6.720 6.740 6.563 6.681 0 +0.00(+0.00%)
Sep 05, 2013 6.582 6.740 6.553 6.681 0 +0.10(+1.50%)
Sep 04, 2013 6.474 6.671 6.474 6.582 0 +0.08(+1.21%)
Sep 03, 2013 6.622 6.681 6.474 6.504 0 -0.09(-1.35%)
Aug 30, 2013 6.730 6.760 6.582 6.592 0 -0.12(-1.76%)
Aug 29, 2013 6.681 6.750 6.602 6.711 668,343 -0.09(-1.30%)
Aug 28, 2013 6.681 6.819 6.671 6.799 0 +0.10(+1.47%)
Aug 27, 2013 6.858 6.878 6.671 6.701 475,418 -0.20(-2.86%)
Aug 26, 2013 6.908 7.011 6.863 6.898 0 -0.02(-0.28%)
Aug 23, 2013 6.829 6.927 6.760 6.918 0 +0.08(+1.15%)
Aug 22, 2013 6.799 6.918 6.720 6.839 351,689 +0.13(+1.91%)
Aug 21, 2013 6.849 6.898 6.701 6.711 0 -0.17(-2.44%)
Aug 20, 2013 6.809 6.913 6.770 6.878 235,172 +0.06(+0.87%)
Aug 19, 2013 6.947 6.957 6.785 6.819 460,175 -0.14(-1.98%)
Aug 16, 2013 6.967 7.026 6.898 6.957 0 -0.03(-0.49%)
Aug 15, 2013 7.085 7.085 6.927 6.991 509,097 -0.11(-1.59%)
Aug 14, 2013 6.947 7.144 6.927 7.105 603,219 +0.15(+2.12%)
Aug 13, 2013 7.065 7.085 6.947 6.957 777,657 -0.13(-1.81%)
Aug 12, 2013 7.095 7.213 7.040 7.085 793,546 -0.02(-0.28%)
Aug 09, 2013 7.055 7.144 6.957 7.105 771,064 +0.05(+0.70%)
Aug 08, 2013 7.174 7.213 7.016 7.055 810,954 +0.08(+1.13%)
Aug 07, 2013 7.105 7.233 6.947 6.977 947,360 -0.09(-1.26%)
Aug 06, 2013 7.006 7.213 6.957 7.065 1,296,069 +0.12(+1.70%)
Aug 05, 2013 6.858 6.996 6.711 6.947 1,431,001 +0.15(+2.17%)
Aug 02, 2013 6.780 6.967 6.257 6.799 2,077,261 +0.05(+0.73%)
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.