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

Iridium Comm Inc (NQ: IRDM )

29.78 -0.28 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2010 9.381 9.440 9.164 9.204 356,320 -0.26(-2.71%)
Nov 29, 2010 9.430 9.549 9.401 9.460 265,746 -0.04(-0.41%)
Nov 26, 2010 9.420 9.509 9.381 9.499 74,164 +0.02(+0.21%)
Nov 24, 2010 9.558 9.480 9.480 9.480 219,036 +0.03(+0.31%)
Nov 23, 2010 9.489 9.509 9.273 9.450 342,465 -0.11(-1.13%)
Nov 22, 2010 9.608 9.775 9.450 9.558 593,895 -0.03(-0.31%)
Nov 19, 2010 9.283 9.637 9.204 9.588 755,421 +0.33(+3.51%)
Nov 18, 2010 9.007 9.292 8.997 9.263 786,753 +0.28(+3.07%)
Nov 17, 2010 9.016 9.016 8.947 8.987 399,152 -0.01(-0.11%)
Nov 16, 2010 8.977 9.066 8.957 8.997 616,973 +0.03(+0.33%)
Nov 15, 2010 8.928 8.997 8.918 8.967 368,982 -0.03(-0.33%)
Nov 12, 2010 8.869 9.016 8.839 8.997 611,304 +0.04(+0.44%)
Nov 11, 2010 9.016 9.024 8.859 8.957 274,360 -0.07(-0.76%)
Nov 10, 2010 8.829 9.046 8.652 9.026 455,912 +0.20(+2.23%)
Nov 09, 2010 9.214 9.618 8.819 8.829 958,643 +0.00(+0.00%)
Nov 08, 2010 8.583 8.849 8.455 8.829 512,835 +0.27(+3.11%)
Nov 05, 2010 8.612 8.652 8.435 8.563 684,600 -0.01(-0.12%)
Nov 04, 2010 8.573 8.691 8.484 8.573 580,769 +0.05(+0.58%)
Nov 03, 2010 8.405 8.524 8.287 8.524 278,184 +0.12(+1.41%)
Nov 02, 2010 8.268 8.455 8.100 8.405 800,103 +0.25(+3.02%)
Nov 01, 2010 8.218 8.228 8.070 8.159 352,896 +0.03(+0.36%)
Oct 29, 2010 8.080 8.179 8.031 8.130 215,716 +0.04(+0.49%)
Oct 28, 2010 8.130 8.258 8.051 8.090 194,360 -0.04(-0.48%)
Oct 27, 2010 8.130 8.179 8.031 8.130 331,205 -0.05(-0.60%)
Oct 25, 2010 8.169 8.317 8.139 8.179 161,139 +0.04(+0.48%)
Oct 22, 2010 8.228 8.287 8.090 8.139 225,364 -0.09(-1.08%)
Oct 21, 2010 8.396 8.514 8.218 8.228 282,762 -0.16(-1.88%)
Oct 20, 2010 8.386 8.465 8.297 8.386 240,109 +0.00(+0.00%)
Oct 19, 2010 8.435 8.524 8.297 8.386 261,509 -0.14(-1.65%)
Oct 18, 2010 8.376 8.553 8.238 8.526 215,225 +0.15(+1.79%)
Oct 15, 2010 8.415 8.415 8.080 8.376 376,267 +0.03(+0.35%)
Oct 14, 2010 8.474 8.573 8.307 8.346 536,818 -0.21(-2.42%)
Oct 13, 2010 8.494 8.583 8.317 8.553 347,247 +0.08(+0.93%)
Oct 12, 2010 8.307 8.563 8.248 8.474 380,344 +0.11(+1.30%)
Oct 11, 2010 8.652 8.662 8.366 8.366 355,150 -0.39(-4.50%)
Oct 08, 2010 8.672 8.770 8.573 8.760 306,082 +0.12(+1.37%)
Oct 07, 2010 8.622 8.770 8.563 8.642 351,140 +0.04(+0.46%)
Oct 06, 2010 8.543 8.622 8.474 8.603 438,332 +0.07(+0.81%)
Oct 05, 2010 8.474 8.543 8.356 8.534 637,797 +0.08(+0.93%)
Oct 04, 2010 8.484 8.622 8.258 8.455 521,061 -0.02(-0.23%)
Oct 01, 2010 8.474 8.750 8.376 8.474 567,297 +0.06(+0.70%)
Sep 30, 2010 8.543 8.573 8.159 8.415 1,295,702 -0.12(-1.39%)
Sep 29, 2010 8.770 8.869 8.484 8.534 487,606 -0.30(-3.35%)
Sep 28, 2010 8.721 8.859 8.603 8.829 285,085 +0.16(+1.82%)
Sep 27, 2010 8.681 8.741 8.583 8.672 215,854 -0.03(-0.34%)
Sep 24, 2010 8.770 8.770 8.603 8.701 207,426 +0.05(+0.57%)
Sep 23, 2010 8.524 8.849 8.474 8.652 376,710 +0.07(+0.80%)
Sep 22, 2010 8.622 8.819 8.474 8.583 405,501 -0.08(-0.91%)
Sep 21, 2010 9.342 9.342 8.632 8.662 583,920 -0.67(-7.18%)
Sep 20, 2010 9.076 9.332 8.947 9.332 183,496 +0.34(+3.72%)
Sep 17, 2010 9.076 9.263 8.898 8.997 281,473 -0.08(-0.87%)
Sep 15, 2010 9.115 9.243 9.036 9.076 122,945 -0.04(-0.43%)
Sep 14, 2010 9.302 9.351 9.095 9.115 198,669 -0.17(-1.80%)
Sep 13, 2010 9.194 10.14 9.046 9.283 963,237 +0.21(+2.28%)
Sep 10, 2010 9.095 9.105 8.997 9.076 210,909 +0.03(+0.33%)
Sep 09, 2010 9.174 9.430 8.967 9.046 544,818 +0.05(+0.55%)
Sep 08, 2010 9.332 9.381 8.957 8.997 235,035 -0.29(-3.08%)
Sep 07, 2010 9.391 9.391 9.263 9.283 210,599 -0.02(-0.21%)
Sep 03, 2010 9.214 9.391 9.085 9.302 583,317 +0.22(+2.39%)
Sep 02, 2010 8.888 9.145 8.829 9.085 310,356 +0.31(+3.48%)
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.