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

Iridium Comm Inc (NQ: IRDM )

30.39 -0.59 (-1.89%)
Streaming Delayed Price Updated: 2:50 PM 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 (%)
Nov 28, 2014 9.598 9.667 9.401 9.411 378,373 -0.16(-1.65%)
Nov 26, 2014 9.637 9.568 9.568 9.568 389,485 -0.05(-0.51%)
Nov 25, 2014 9.558 9.795 9.549 9.618 529,112 +0.09(+0.93%)
Nov 24, 2014 9.243 9.529 9.179 9.529 492,204 +0.31(+3.31%)
Nov 21, 2014 9.608 9.608 9.184 9.223 465,101 -0.08(-0.85%)
Nov 20, 2014 9.115 9.401 9.036 9.302 497,576 +0.17(+1.83%)
Nov 19, 2014 9.470 9.539 8.987 9.135 1,542,126 -0.38(-4.04%)
Nov 18, 2014 9.706 9.815 9.470 9.519 621,653 -0.18(-1.83%)
Nov 17, 2014 9.972 10.02 9.696 9.696 580,562 -0.30(-2.96%)
Nov 14, 2014 9.874 10.00 9.834 9.992 522,259 +0.12(+1.20%)
Nov 13, 2014 9.943 10.10 9.874 9.874 699,692 -0.01(-0.10%)
Nov 12, 2014 9.795 9.923 9.657 9.884 844,456 +0.08(+0.80%)
Nov 11, 2014 9.755 9.923 9.647 9.805 877,286 +0.00(+0.00%)
Nov 10, 2014 9.618 9.815 9.558 9.805 691,938 +0.09(+0.91%)
Nov 07, 2014 9.755 9.805 9.588 9.716 779,841 -0.07(-0.70%)
Nov 06, 2014 9.539 9.805 9.430 9.785 1,001,397 +0.01(+0.10%)
Nov 05, 2014 10.23 10.28 9.489 9.775 1,548,237 -0.39(-3.88%)
Nov 04, 2014 10.03 10.35 10.01 10.17 1,856,205 +0.14(+1.38%)
Nov 03, 2014 9.371 10.09 9.371 10.03 2,719,672 +0.67(+7.16%)
Oct 31, 2014 9.273 9.509 9.263 9.361 1,739,705 +0.30(+3.26%)
Oct 30, 2014 9.263 9.263 8.947 9.066 1,563,318 +0.12(+1.32%)
Oct 29, 2014 9.026 9.026 8.849 8.947 600,771 -0.02(-0.22%)
Oct 28, 2014 8.967 9.066 8.878 8.967 831,082 +0.05(+0.55%)
Oct 27, 2014 8.829 8.938 8.859 8.918 502,567 +0.06(+0.67%)
Oct 24, 2014 8.928 8.997 8.731 8.859 502,248 -0.03(-0.33%)
Oct 23, 2014 8.987 9.056 8.809 8.888 875,189 +0.00(+0.00%)
Oct 22, 2014 8.967 9.095 8.864 8.888 686,940 -0.08(-0.88%)
Oct 21, 2014 8.908 9.115 8.893 8.967 749,612 +0.11(+1.22%)
Oct 20, 2014 8.800 8.967 8.543 8.859 553,676 +0.06(+0.67%)
Oct 17, 2014 8.977 8.977 8.760 8.800 720,596 -0.05(-0.56%)
Oct 16, 2014 8.543 8.898 8.524 8.849 654,198 +0.21(+2.39%)
Oct 15, 2014 8.199 8.672 8.169 8.642 785,434 +0.31(+3.66%)
Oct 14, 2014 8.110 8.470 8.080 8.337 643,514 +0.29(+3.55%)
Oct 13, 2014 8.208 8.346 8.031 8.051 847,139 -0.12(-1.45%)
Oct 10, 2014 8.297 8.553 8.154 8.169 655,189 -0.19(-2.24%)
Oct 09, 2014 8.721 8.809 8.356 8.356 533,919 -0.40(-4.61%)
Oct 08, 2014 8.681 8.770 8.465 8.760 571,827 +0.03(+0.34%)
Oct 07, 2014 8.543 8.770 8.330 8.731 766,597 +0.14(+1.61%)
Oct 06, 2014 8.583 8.760 8.514 8.593 361,070 +0.01(+0.11%)
Oct 03, 2014 8.741 8.790 8.543 8.583 401,991 -0.06(-0.68%)
Oct 02, 2014 8.474 8.642 8.317 8.642 528,121 +0.16(+1.86%)
Oct 01, 2014 8.681 8.721 8.425 8.484 654,966 -0.24(-2.71%)
Sep 30, 2014 8.809 8.878 8.721 8.721 871,713 -0.07(-0.78%)
Sep 29, 2014 8.701 8.824 8.672 8.790 645,712 -0.03(-0.34%)
Sep 26, 2014 8.622 8.878 8.583 8.819 486,487 +0.21(+2.40%)
Sep 25, 2014 8.829 8.829 8.571 8.612 622,234 -0.16(-1.80%)
Sep 24, 2014 8.780 8.839 8.696 8.770 354,015 -0.01(-0.11%)
Sep 23, 2014 8.731 8.869 8.711 8.780 601,808 -0.04(-0.45%)
Sep 22, 2014 9.036 9.036 8.657 8.819 1,000,664 -0.06(-0.67%)
Sep 19, 2014 8.760 8.913 8.672 8.878 1,686,169 +0.14(+1.58%)
Sep 18, 2014 8.760 8.819 8.672 8.741 625,550 -0.01(-0.11%)
Sep 17, 2014 8.731 8.869 8.681 8.750 451,882 +0.03(+0.34%)
Sep 16, 2014 8.701 8.780 8.622 8.721 609,318 +0.02(+0.23%)
Sep 15, 2014 9.085 9.154 8.573 8.701 1,148,769 -0.40(-4.44%)
Sep 12, 2014 8.849 9.105 8.785 9.105 1,256,007 +0.28(+3.12%)
Sep 11, 2014 8.819 8.908 8.741 8.829 865,399 -0.04(-0.44%)
Sep 10, 2014 8.888 8.918 8.750 8.869 639,042 +0.02(+0.22%)
Sep 09, 2014 8.977 8.977 8.721 8.849 778,476 -0.16(-1.75%)
Sep 08, 2014 9.016 9.125 8.918 9.007 392,684 -0.02(-0.22%)
Sep 05, 2014 8.997 9.115 8.967 9.026 438,305 -0.01(-0.11%)
Sep 04, 2014 9.007 9.214 8.915 9.036 625,292 +0.09(+0.99%)
Sep 03, 2014 9.214 9.253 8.918 8.947 588,412 -0.24(-2.58%)
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.