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

Iridium Comm Inc (NQ: IRDM )

31.37 +1.68 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2013 7.725 7.725 7.469 7.646 2,803,332 +0.38(+5.29%)
Jun 26, 2013 7.222 7.272 7.114 7.262 0 +0.07(+0.96%)
Jun 25, 2013 6.966 7.193 6.966 7.193 0 +0.24(+3.40%)
Jun 24, 2013 6.956 6.991 6.809 6.956 0 -0.04(-0.56%)
Jun 21, 2013 7.075 7.084 6.897 6.996 468,009 -0.05(-0.70%)
Jun 20, 2013 6.956 7.075 6.818 7.045 0 -0.01(-0.14%)
Jun 19, 2013 7.144 7.231 7.035 7.055 0 -0.13(-1.78%)
Jun 18, 2013 7.035 7.222 6.976 7.183 0 +0.14(+1.96%)
Jun 17, 2013 7.203 7.237 6.917 7.045 0 -0.10(-1.38%)
Jun 14, 2013 7.173 7.203 7.094 7.144 0 -0.04(-0.55%)
Jun 13, 2013 7.104 7.242 7.104 7.183 224,324 +0.09(+1.25%)
Jun 12, 2013 7.163 7.282 7.084 7.094 280,646 -0.05(-0.69%)
Jun 11, 2013 7.173 7.252 7.124 7.144 215,551 -0.12(-1.63%)
Jun 10, 2013 7.222 7.272 7.144 7.262 0 +0.04(+0.55%)
Jun 07, 2013 7.301 7.301 7.144 7.222 0 -0.07(-0.95%)
Jun 06, 2013 7.114 7.291 7.055 7.291 408,367 +0.16(+2.21%)
Jun 05, 2013 7.203 7.291 7.104 7.134 0 -0.10(-1.36%)
Jun 04, 2013 7.242 7.301 7.134 7.232 0 +0.00(+0.00%)
Jun 03, 2013 6.996 7.242 6.986 7.232 575,153 +0.21(+2.95%)
May 31, 2013 6.996 7.094 6.966 7.025 367,132 +0.03(+0.42%)
May 30, 2013 7.045 7.094 6.961 6.996 428,561 -0.03(-0.42%)
May 29, 2013 7.144 7.193 6.956 7.025 485,812 -0.13(-1.79%)
May 28, 2013 7.104 7.252 7.006 7.153 351,344 +0.05(+0.69%)
May 24, 2013 7.114 7.134 7.006 7.104 0 -0.03(-0.41%)
May 23, 2013 7.055 7.163 7.001 7.134 0 +0.01(+0.14%)
May 22, 2013 7.262 7.419 7.055 7.124 0 -0.15(-2.03%)
May 21, 2013 7.380 7.479 7.272 7.272 0 -0.10(-1.34%)
May 20, 2013 7.183 7.380 7.173 7.370 0 +0.20(+2.75%)
May 17, 2013 7.262 7.262 7.104 7.173 0 -0.06(-0.82%)
May 16, 2013 7.153 7.262 7.045 7.232 305,002 +0.04(+0.55%)
May 15, 2013 7.272 7.301 7.173 7.193 0 -0.04(-0.54%)
May 13, 2013 7.390 7.390 7.104 7.232 0 -0.15(-2.00%)
May 10, 2013 7.390 7.488 7.331 7.380 0 +0.02(+0.27%)
May 09, 2013 7.380 7.459 7.144 7.360 0 +0.01(+0.13%)
May 08, 2013 7.065 7.351 7.045 7.351 0 +0.26(+3.68%)
May 07, 2013 7.144 7.193 7.025 7.089 0 -0.05(-0.76%)
May 06, 2013 6.927 7.144 6.922 7.144 0 +0.19(+2.69%)
May 03, 2013 7.173 7.173 6.858 6.956 0 -0.22(-3.02%)
May 02, 2013 6.355 7.257 6.355 7.173 0 +0.72(+11.14%)
May 01, 2013 6.612 6.621 6.257 6.454 0 -0.16(-2.38%)
Apr 30, 2013 6.552 6.749 6.543 6.612 0 +0.02(+0.30%)
Apr 29, 2013 6.631 6.631 6.552 6.592 344,219 -0.03(-0.45%)
Apr 26, 2013 6.602 6.636 6.582 6.621 510,593 +0.00(+0.00%)
Apr 25, 2013 6.641 6.700 6.612 6.621 498,519 -0.03(-0.44%)
Apr 24, 2013 6.612 6.690 6.577 6.651 422,822 +0.01(+0.15%)
Apr 23, 2013 6.602 6.651 6.552 6.641 500,969 +0.01(+0.15%)
Apr 22, 2013 6.552 6.641 6.508 6.631 616,824 +0.06(+0.90%)
Apr 19, 2013 6.552 6.651 6.523 6.572 603,122 -0.02(-0.30%)
Apr 18, 2013 6.592 6.710 6.552 6.592 848,370 -0.01(-0.15%)
Apr 17, 2013 6.602 6.730 6.543 6.602 1,031,157 -0.06(-0.89%)
Apr 16, 2013 6.434 6.671 6.385 6.661 908,075 +0.26(+4.00%)
Apr 15, 2013 6.641 6.641 6.395 6.405 708,540 -0.24(-3.56%)
Apr 12, 2013 6.227 6.671 6.208 6.641 1,186,834 +0.38(+6.14%)
Apr 11, 2013 6.217 6.355 6.198 6.257 439,594 +0.00(+0.00%)
Apr 10, 2013 6.277 6.395 6.237 6.257 526,893 -0.01(-0.16%)
Apr 09, 2013 6.631 6.749 6.247 6.267 777,320 -0.34(-5.07%)
Apr 08, 2013 6.405 6.641 6.257 6.602 669,832 +0.24(+3.72%)
Apr 05, 2013 6.119 6.385 6.119 6.365 571,640 +0.18(+2.87%)
Apr 04, 2013 6.208 6.296 6.075 6.188 420,524 -0.03(-0.48%)
Apr 03, 2013 6.247 6.286 6.070 6.217 656,912 +0.23(+3.78%)
Apr 02, 2013 5.961 6.079 5.892 5.991 607,087 +0.06(+1.00%)
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.