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

Iridium Comm Inc (NQ: IRDM )

30.32 -0.66 (-2.13%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 29, 2016 6.701 6.996 6.701 6.858 1,286,922 +0.16(+2.35%)
Jan 28, 2016 6.789 6.839 6.642 6.701 406,218 -0.01(-0.15%)
Jan 27, 2016 6.730 6.878 6.632 6.711 494,549 -0.09(-1.30%)
Jan 26, 2016 6.612 6.898 6.582 6.799 632,047 +0.23(+3.45%)
Jan 25, 2016 6.622 6.762 6.523 6.573 470,930 -0.05(-0.74%)
Jan 22, 2016 6.484 6.691 6.385 6.622 885,080 +0.33(+5.16%)
Jan 21, 2016 6.671 6.829 6.267 6.297 1,492,503 -0.39(-5.89%)
Jan 20, 2016 6.681 6.755 6.218 6.691 745,485 -0.13(-1.88%)
Jan 19, 2016 6.799 7.055 6.543 6.819 979,256 +0.00(+0.00%)
Jan 15, 2016 6.868 6.819 6.819 6.819 814,691 -0.22(-3.08%)
Jan 14, 2016 6.878 7.144 6.809 7.036 865,718 +0.16(+2.29%)
Jan 13, 2016 7.055 7.095 6.797 6.878 759,767 -0.08(-1.13%)
Jan 12, 2016 7.381 7.381 6.770 6.957 1,120,502 -0.30(-4.08%)
Jan 11, 2016 7.450 7.548 7.213 7.253 708,924 -0.13(-1.74%)
Jan 08, 2016 7.400 8.001 7.381 7.381 1,150,616 +0.10(+1.35%)
Jan 07, 2016 7.933 8.110 7.243 7.282 1,043,104 -0.89(-10.86%)
Jan 06, 2016 8.199 8.396 8.001 8.169 889,287 -0.14(-1.66%)
Jan 05, 2016 8.159 8.405 8.159 8.307 492,025 +0.14(+1.69%)
Jan 04, 2016 8.159 8.376 8.041 8.169 953,566 -0.12(-1.43%)
Dec 31, 2015 8.327 8.287 8.287 8.287 585,141 -0.08(-0.94%)
Dec 30, 2015 8.770 8.770 8.317 8.366 539,674 -0.40(-4.61%)
Dec 29, 2015 8.445 8.780 8.169 8.770 1,016,123 +0.36(+4.34%)
Dec 28, 2015 8.445 8.494 8.223 8.405 492,282 -0.06(-0.70%)
Dec 24, 2015 8.750 8.465 8.465 8.465 434,948 -0.31(-3.48%)
Dec 23, 2015 8.593 8.859 8.435 8.770 754,174 +0.36(+4.34%)
Dec 22, 2015 7.913 8.420 7.795 8.405 832,635 +0.58(+7.43%)
Dec 21, 2015 7.883 7.972 7.716 7.824 645,461 +0.01(+0.13%)
Dec 18, 2015 7.676 7.893 7.573 7.814 2,614,231 +0.11(+1.41%)
Dec 17, 2015 7.893 8.071 7.588 7.706 660,291 -0.11(-1.39%)
Dec 16, 2015 7.588 7.814 7.450 7.814 419,705 +0.26(+3.39%)
Dec 15, 2015 7.420 7.637 7.420 7.558 442,007 +0.22(+2.95%)
Dec 14, 2015 7.509 7.657 7.297 7.341 705,890 -0.17(-2.23%)
Dec 11, 2015 7.716 7.824 7.484 7.509 415,314 -0.38(-4.87%)
Dec 10, 2015 7.745 8.080 7.677 7.893 422,577 +0.08(+1.01%)
Dec 09, 2015 7.726 8.110 7.726 7.814 406,463 +0.10(+1.28%)
Dec 08, 2015 7.499 7.864 7.479 7.716 492,618 +0.15(+1.95%)
Dec 07, 2015 7.765 7.798 7.509 7.568 444,664 -0.27(-3.40%)
Dec 04, 2015 8.011 8.248 7.824 7.834 441,143 -0.16(-1.97%)
Dec 03, 2015 8.258 8.386 7.992 7.992 510,976 -0.20(-2.41%)
Dec 02, 2015 7.952 8.208 7.942 8.189 694,835 +0.13(+1.59%)
Dec 01, 2015 8.061 8.120 7.765 8.061 719,450 +0.01(+0.12%)
Nov 30, 2015 7.706 8.130 7.657 8.051 1,601,923 +0.39(+5.15%)
Nov 27, 2015 7.913 7.913 7.578 7.657 244,105 -0.19(-2.39%)
Nov 25, 2015 7.716 7.844 7.844 7.844 354,474 +0.10(+1.34%)
Nov 24, 2015 7.637 7.819 7.588 7.740 509,122 +0.11(+1.49%)
Nov 23, 2015 7.657 7.844 7.588 7.627 499,839 -0.01(-0.13%)
Nov 20, 2015 7.706 7.824 7.617 7.637 406,081 -0.01(-0.13%)
Nov 19, 2015 7.686 7.745 7.588 7.647 310,618 -0.07(-0.89%)
Nov 18, 2015 7.499 7.775 7.430 7.716 907,491 +0.27(+3.57%)
Nov 17, 2015 7.440 7.686 7.331 7.450 491,215 -0.02(-0.26%)
Nov 16, 2015 7.361 7.469 7.272 7.469 601,298 +0.13(+1.75%)
Nov 13, 2015 7.420 7.489 7.184 7.341 636,067 -0.14(-1.84%)
Nov 12, 2015 7.696 7.735 7.430 7.479 576,494 -0.25(-3.19%)
Nov 11, 2015 7.864 7.873 7.607 7.726 332,471 -0.09(-1.13%)
Nov 10, 2015 7.765 7.883 7.676 7.814 452,988 +0.05(+0.63%)
Nov 09, 2015 8.011 8.041 7.745 7.765 764,634 -0.23(-2.84%)
Nov 06, 2015 8.041 8.139 7.870 7.992 801,025 -0.04(-0.49%)
Nov 05, 2015 8.179 8.287 8.011 8.031 889,241 -0.16(-1.93%)
Nov 04, 2015 8.396 8.499 8.139 8.189 621,156 -0.18(-2.12%)
Nov 03, 2015 8.120 8.509 8.051 8.366 2,170,856 +0.24(+2.91%)
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.