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 30, 2017 10.99 11.08 10.81 10.89 638,349 -0.10(-0.90%)
Jun 29, 2017 11.08 11.08 10.72 10.99 555,188 -0.10(-0.89%)
Jun 28, 2017 10.74 11.08 10.64 11.08 743,484 +0.44(+4.17%)
Jun 27, 2017 11.08 11.13 10.64 10.64 1,481,699 -0.49(-4.42%)
Jun 26, 2017 10.74 11.13 10.74 11.13 1,014,681 +0.54(+5.12%)
Jun 23, 2017 10.49 10.67 10.49 10.59 545,054 +0.10(+0.94%)
Jun 22, 2017 10.54 10.67 10.44 10.49 562,827 +0.05(+0.47%)
Jun 21, 2017 10.59 10.84 10.44 10.44 886,914 -0.15(-1.40%)
Jun 20, 2017 10.99 11.08 10.47 10.59 1,575,177 -0.44(-4.02%)
Jun 19, 2017 11.18 11.21 10.94 11.04 436,315 -0.15(-1.32%)
Jun 16, 2017 11.04 11.23 10.94 11.18 1,487,884 +0.10(+0.89%)
Jun 15, 2017 11.18 11.33 11.06 11.08 820,464 -0.25(-2.17%)
Jun 14, 2017 11.23 11.41 11.08 11.33 875,345 +0.05(+0.44%)
Jun 13, 2017 10.84 11.38 10.76 11.28 1,464,988 +0.44(+4.09%)
Jun 12, 2017 10.69 10.94 10.44 10.84 852,146 +0.10(+0.92%)
Jun 09, 2017 10.64 10.99 10.59 10.74 1,117,423 +0.10(+0.93%)
Jun 08, 2017 10.54 10.74 10.32 10.64 617,962 +0.10(+0.93%)
Jun 07, 2017 10.69 10.84 10.49 10.54 891,311 -0.10(-0.93%)
Jun 06, 2017 10.40 10.72 10.40 10.64 821,231 +0.15(+1.41%)
Jun 05, 2017 10.35 10.49 10.17 10.49 617,103 +0.15(+1.43%)
Jun 02, 2017 10.00 10.42 10.00 10.35 1,028,504 +0.25(+2.44%)
Jun 01, 2017 9.853 10.25 9.804 10.10 1,013,181 +0.34(+3.54%)
May 31, 2017 9.853 9.927 9.705 9.755 928,347 +0.00(+0.00%)
May 30, 2017 10.00 9.755 9.755 650,272 -0.15(-1.49%)
May 26, 2017 9.804 10.17 9.804 9.902 457,521 +0.10(+1.01%)
May 25, 2017 9.902 9.952 9.804 9.804 348,908 -0.10(-1.00%)
May 24, 2017 9.952 9.952 9.853 9.902 245,120 -0.05(-0.49%)
May 23, 2017 9.853 10.05 9.804 9.952 472,933 +0.15(+1.51%)
May 22, 2017 9.755 9.927 9.730 9.804 510,715 +0.00(+0.00%)
May 19, 2017 9.853 10.10 9.755 9.804 825,237 -0.05(-0.50%)
May 18, 2017 9.952 10.05 9.755 9.853 675,374 -0.10(-0.99%)
May 17, 2017 10.05 10.20 9.863 9.952 656,822 -0.30(-2.89%)
May 16, 2017 10.00 10.25 9.902 10.25 540,365 +0.20(+1.96%)
May 15, 2017 9.853 10.10 9.853 10.05 512,664 +0.15(+1.49%)
May 12, 2017 9.656 9.952 9.558 9.902 772,216 +0.25(+2.55%)
May 11, 2017 10.10 10.10 9.656 9.656 1,095,645 -0.49(-4.85%)
May 10, 2017 10.30 10.35 10.10 10.15 619,695 -0.20(-1.91%)
May 09, 2017 10.44 10.47 10.10 10.35 623,635 -0.05(-0.47%)
May 08, 2017 10.35 10.44 10.05 10.40 1,027,731 +0.05(+0.48%)
May 05, 2017 10.30 10.44 10.10 10.35 771,589 +0.05(+0.48%)
May 04, 2017 10.35 10.40 10.10 10.30 1,087,629 -0.05(-0.48%)
May 03, 2017 10.44 10.59 10.30 10.35 1,223,870 -0.20(-1.87%)
May 02, 2017 10.54 10.69 10.37 10.54 904,188 +0.05(+0.47%)
May 01, 2017 10.44 10.49 10.30 10.49 677,057 +0.05(+0.47%)
Apr 28, 2017 10.44 10.54 10.30 10.44 913,577 +0.05(+0.47%)
Apr 27, 2017 10.00 10.49 9.853 10.40 1,717,009 +0.39(+3.94%)
Apr 26, 2017 10.05 10.15 9.902 10.00 1,310,686 -0.05(-0.49%)
Apr 25, 2017 10.22 9.902 10.05 1,080,312 +0.10(+0.99%)
Apr 24, 2017 10.25 10.29 9.902 9.952 1,203,374 -0.10(-0.98%)
Apr 21, 2017 10.20 10.22 10.00 10.05 945,160 -0.15(-1.45%)
Apr 20, 2017 10.25 10.40 10.10 10.20 887,332 -0.05(-0.48%)
Apr 19, 2017 10.10 10.44 10.05 10.25 1,784,236 +0.15(+1.46%)
Apr 18, 2017 10.05 10.10 9.902 10.10 665,636 +0.05(+0.49%)
Apr 17, 2017 9.853 10.10 9.853 10.05 563,752 +0.20(+2.00%)
Apr 13, 2017 10.00 10.07 9.804 9.853 747,382 -0.15(-1.48%)
Apr 12, 2017 9.902 10.05 9.755 10.00 905,723 +0.05(+0.49%)
Apr 11, 2017 10.20 10.30 9.927 9.952 1,007,061 -0.20(-1.94%)
Apr 10, 2017 10.05 10.15 9.853 10.15 892,744 +0.27(+2.74%)
Apr 07, 2017 9.804 9.902 9.681 9.878 969,713 +0.07(+0.75%)
Apr 06, 2017 9.853 9.902 9.632 9.804 1,164,688 +0.00(+0.00%)
Apr 05, 2017 9.853 9.902 9.755 9.804 2,325,199 +0.00(+0.00%)
Apr 04, 2017 9.607 9.853 9.558 9.804 1,060,962 +0.25(+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.