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

Iridium Comm Inc (NQ: IRDM )

30.00 -0.34 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2015 8.661 8.720 8.365 8.385 694,318 -0.34(-3.84%)
Jan 29, 2015 8.868 8.878 8.631 8.720 1,001,247 -0.11(-1.23%)
Jan 28, 2015 9.045 9.144 8.809 8.828 536,053 -0.13(-1.43%)
Jan 27, 2015 9.124 9.213 8.942 8.957 423,692 -0.32(-3.40%)
Jan 26, 2015 9.173 9.326 9.075 9.272 535,099 +0.12(+1.29%)
Jan 23, 2015 9.203 9.223 9.065 9.154 319,402 -0.04(-0.43%)
Jan 22, 2015 8.996 9.193 8.868 9.193 459,145 +0.22(+2.41%)
Jan 21, 2015 8.976 9.085 8.888 8.976 459,780 +0.00(+0.00%)
Jan 20, 2015 8.691 9.134 8.681 8.976 914,270 +0.27(+3.05%)
Jan 16, 2015 8.454 8.725 8.454 8.710 885,621 +0.21(+2.43%)
Jan 15, 2015 9.016 9.016 8.119 8.503 2,694,510 -0.48(-5.37%)
Jan 14, 2015 9.045 9.188 8.966 8.986 567,436 -0.20(-2.15%)
Jan 13, 2015 9.341 9.558 9.065 9.183 762,389 -0.04(-0.43%)
Jan 12, 2015 9.331 9.430 9.136 9.223 450,446 -0.07(-0.74%)
Jan 09, 2015 9.390 9.479 9.256 9.292 549,452 -0.07(-0.74%)
Jan 08, 2015 9.272 9.508 9.095 9.361 815,674 +0.24(+2.59%)
Jan 07, 2015 9.134 9.301 8.996 9.124 602,016 +0.08(+0.87%)
Jan 06, 2015 9.370 9.439 8.966 9.045 518,293 -0.30(-3.16%)
Jan 05, 2015 9.499 9.705 9.301 9.341 654,734 -0.20(-2.07%)
Jan 02, 2015 9.696 9.794 9.410 9.538 507,104 -0.07(-0.72%)
Dec 31, 2014 9.814 9.607 9.607 9.607 802,985 -0.21(-2.11%)
Dec 30, 2014 9.952 10.03 9.794 9.814 397,373 -0.19(-1.87%)
Dec 29, 2014 9.784 10.01 9.755 10.00 634,000 +0.22(+2.22%)
Dec 26, 2014 9.774 9.794 9.636 9.784 244,186 +0.08(+0.81%)
Dec 24, 2014 9.548 9.705 9.705 9.705 201,355 +0.13(+1.34%)
Dec 23, 2014 9.577 9.656 9.528 9.577 313,546 +0.06(+0.62%)
Dec 22, 2014 9.607 9.696 9.489 9.518 364,136 -0.10(-1.02%)
Dec 19, 2014 9.696 9.755 9.558 9.617 1,477,319 -0.10(-1.06%)
Dec 18, 2014 9.666 9.794 9.607 9.720 800,793 +0.16(+1.70%)
Dec 17, 2014 9.262 9.617 9.075 9.558 756,475 +0.28(+2.97%)
Dec 16, 2014 9.045 9.351 9.016 9.282 711,214 +0.25(+2.73%)
Dec 15, 2014 9.055 9.124 8.888 9.035 549,792 +0.01(+0.11%)
Dec 12, 2014 8.937 9.183 8.937 9.026 454,003 -0.03(-0.38%)
Dec 11, 2014 8.957 9.144 8.878 9.060 607,178 +0.13(+1.49%)
Dec 10, 2014 9.164 9.242 8.878 8.927 497,626 -0.26(-2.79%)
Dec 09, 2014 8.838 9.183 8.769 9.183 534,136 +0.24(+2.64%)
Dec 08, 2014 8.986 9.232 8.927 8.947 465,474 -0.04(-0.44%)
Dec 05, 2014 8.878 9.114 8.868 8.986 490,254 +0.12(+1.33%)
Dec 04, 2014 9.006 9.055 8.868 8.868 526,908 -0.12(-1.32%)
Dec 03, 2014 9.104 9.134 8.986 8.986 756,020 -0.15(-1.62%)
Dec 02, 2014 8.868 9.134 8.809 9.134 855,091 +0.10(+1.09%)
Dec 01, 2014 9.351 9.385 8.976 9.035 972,877 -0.37(-3.98%)
Nov 28, 2014 9.597 9.666 9.400 9.410 378,403 -0.16(-1.65%)
Nov 26, 2014 9.636 9.567 9.567 9.567 389,516 -0.05(-0.51%)
Nov 25, 2014 9.558 9.794 9.548 9.617 529,155 +0.09(+0.93%)
Nov 24, 2014 9.242 9.528 9.178 9.528 492,244 +0.31(+3.31%)
Nov 21, 2014 9.607 9.607 9.183 9.223 465,138 -0.08(-0.85%)
Nov 20, 2014 9.114 9.400 9.035 9.301 497,616 +0.17(+1.83%)
Nov 19, 2014 9.469 9.538 8.986 9.134 1,542,251 -0.38(-4.04%)
Nov 18, 2014 9.705 9.814 9.469 9.518 621,703 -0.18(-1.83%)
Nov 17, 2014 9.971 10.02 9.696 9.696 580,609 -0.30(-2.96%)
Nov 14, 2014 9.873 10.00 9.833 9.991 522,301 +0.12(+1.20%)
Nov 13, 2014 9.942 10.10 9.873 9.873 699,749 -0.01(-0.10%)
Nov 12, 2014 9.794 9.922 9.656 9.883 844,525 +0.08(+0.80%)
Nov 11, 2014 9.755 9.922 9.646 9.804 877,358 +0.00(+0.00%)
Nov 10, 2014 9.617 9.814 9.558 9.804 691,994 +0.09(+0.91%)
Nov 07, 2014 9.755 9.804 9.587 9.715 779,904 -0.07(-0.71%)
Nov 06, 2014 9.538 9.804 9.430 9.784 1,001,478 +0.01(+0.10%)
Nov 05, 2014 10.23 10.28 9.489 9.774 1,548,363 -0.39(-3.88%)
Nov 04, 2014 10.03 10.35 10.01 10.17 1,856,357 +0.14(+1.37%)
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.