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, 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%)
Nov 02, 2015 8.130 8.194 7.883 8.130 1,152,081 +0.04(+0.49%)
Oct 30, 2015 7.834 8.130 7.686 8.090 1,880,970 +0.24(+3.01%)
Oct 29, 2015 7.322 8.011 7.085 7.854 4,088,922 +1.43(+22.24%)
Oct 28, 2015 6.464 6.701 6.336 6.425 1,036,517 +0.03(+0.46%)
Oct 27, 2015 6.977 6.977 6.385 6.395 1,064,089 -0.63(-8.98%)
Oct 26, 2015 7.085 7.154 6.927 7.026 484,482 -0.07(-0.97%)
Oct 23, 2015 6.927 7.105 6.898 7.095 531,989 +0.23(+3.30%)
Oct 22, 2015 6.760 6.927 6.760 6.868 466,346 +0.13(+1.90%)
Oct 21, 2015 6.996 7.038 6.730 6.740 407,167 -0.24(-3.39%)
Oct 20, 2015 6.740 7.011 6.671 6.977 555,441 +0.28(+4.12%)
Oct 19, 2015 6.770 6.819 6.632 6.701 336,942 -0.05(-0.73%)
Oct 16, 2015 6.957 6.986 6.582 6.750 419,308 -0.20(-2.84%)
Oct 15, 2015 6.691 6.987 6.612 6.947 621,805 +0.28(+4.14%)
Oct 14, 2015 6.730 6.884 6.632 6.671 499,616 -0.03(-0.44%)
Oct 13, 2015 6.799 6.868 6.651 6.701 446,546 -0.10(-1.45%)
Oct 12, 2015 6.760 6.888 6.671 6.799 443,576 +0.07(+1.02%)
Oct 09, 2015 6.671 6.873 6.622 6.730 779,672 +0.11(+1.64%)
Oct 08, 2015 6.701 6.789 6.523 6.622 658,215 -0.06(-0.88%)
Oct 07, 2015 6.454 6.686 6.415 6.681 1,117,130 +0.21(+3.20%)
Oct 06, 2015 6.228 6.494 6.218 6.474 801,648 +0.27(+4.29%)
Oct 05, 2015 6.060 6.257 6.031 6.208 660,527 +0.18(+2.94%)
Oct 02, 2015 5.774 6.031 5.765 6.031 630,469 +0.22(+3.73%)
Oct 01, 2015 6.050 6.119 5.794 5.814 680,468 -0.25(-4.07%)
Sep 30, 2015 6.031 6.080 5.893 6.060 897,520 +0.11(+1.82%)
Sep 29, 2015 6.060 6.090 5.912 5.952 2,160,076 -0.10(-1.63%)
Sep 28, 2015 6.267 6.277 5.981 6.050 957,939 -0.27(-4.21%)
Sep 25, 2015 6.395 6.435 6.178 6.316 1,219,221 +0.01(+0.16%)
Sep 24, 2015 6.651 6.681 6.080 6.307 1,651,824 -0.34(-5.19%)
Sep 23, 2015 6.681 6.760 6.632 6.651 867,051 -0.03(-0.44%)
Sep 22, 2015 6.651 6.750 6.602 6.681 1,390,603 +0.02(+0.30%)
Sep 21, 2015 6.799 6.868 6.642 6.661 1,460,252 -0.10(-1.46%)
Sep 18, 2015 6.819 6.878 6.740 6.760 1,361,773 -0.17(-2.42%)
Sep 17, 2015 6.996 7.115 6.908 6.927 725,875 -0.09(-1.26%)
Sep 16, 2015 6.770 7.223 6.750 7.016 952,951 +0.22(+3.19%)
Sep 15, 2015 6.770 6.918 6.740 6.799 518,925 +0.02(+0.29%)
Sep 14, 2015 6.701 6.819 6.651 6.780 908,920 +0.10(+1.55%)
Sep 11, 2015 6.651 6.720 6.632 6.676 432,924 +0.02(+0.37%)
Sep 10, 2015 6.651 6.770 6.642 6.651 399,151 -0.01(-0.15%)
Sep 09, 2015 6.799 6.849 6.651 6.661 637,722 -0.09(-1.31%)
Sep 08, 2015 6.849 6.947 6.716 6.750 561,865 -0.03(-0.44%)
Sep 04, 2015 6.898 6.780 6.780 6.780 460,420 -0.22(-3.10%)
Sep 03, 2015 6.888 7.085 6.878 6.996 1,320,471 +0.17(+2.45%)
Sep 02, 2015 6.898 7.046 6.681 6.829 2,372,833 -0.05(-0.72%)
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.