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 (%)
Dec 30, 2011 7.440 7.627 7.400 7.597 281,181 +0.13(+1.72%)
Dec 29, 2011 7.420 7.509 7.391 7.469 224,382 +0.10(+1.34%)
Dec 28, 2011 7.528 7.597 7.312 7.371 265,219 -0.18(-2.35%)
Dec 27, 2011 7.164 7.588 7.164 7.548 444,964 +0.35(+4.93%)
Dec 23, 2011 7.351 7.410 7.085 7.193 204,144 -0.15(-2.01%)
Dec 21, 2011 7.400 7.400 7.223 7.341 229,339 -0.13(-1.72%)
Dec 20, 2011 7.085 7.499 7.085 7.469 602,669 +0.55(+7.98%)
Dec 19, 2011 7.400 7.469 6.849 6.918 457,632 -0.45(-6.15%)
Dec 16, 2011 7.460 7.509 7.253 7.371 435,226 -0.05(-0.66%)
Dec 15, 2011 7.509 7.627 7.381 7.420 258,292 +0.04(+0.53%)
Dec 14, 2011 7.548 7.696 7.351 7.381 469,355 -0.24(-3.10%)
Dec 13, 2011 7.489 7.814 7.430 7.617 647,183 +0.12(+1.58%)
Dec 12, 2011 7.440 7.538 7.272 7.499 417,864 +0.06(+0.79%)
Dec 09, 2011 7.055 7.469 7.055 7.440 296,063 +0.47(+6.79%)
Dec 08, 2011 7.322 7.460 6.967 6.967 409,779 -0.39(-5.35%)
Dec 07, 2011 7.213 7.430 7.144 7.361 427,557 +0.10(+1.36%)
Dec 06, 2011 7.341 7.341 7.134 7.262 353,014 -0.09(-1.21%)
Dec 05, 2011 7.292 7.351 7.164 7.351 329,368 +0.19(+2.61%)
Dec 02, 2011 6.898 7.184 6.858 7.164 387,225 +0.34(+5.06%)
Dec 01, 2011 6.967 6.977 6.799 6.819 264,441 -0.19(-2.67%)
Nov 30, 2011 7.095 7.095 6.927 7.006 512,870 +0.22(+3.19%)
Nov 29, 2011 6.927 7.105 6.789 6.789 493,356 -0.08(-1.15%)
Nov 28, 2011 6.720 6.888 6.494 6.868 436,130 +0.34(+5.29%)
Nov 25, 2011 6.553 6.691 6.420 6.523 177,576 -0.05(-0.75%)
Nov 23, 2011 6.849 6.849 6.563 6.573 365,395 -0.33(-4.71%)
Nov 22, 2011 6.996 7.095 6.898 6.898 241,014 -0.09(-1.27%)
Nov 21, 2011 7.124 7.193 6.952 6.987 402,102 -0.28(-3.80%)
Nov 18, 2011 7.164 7.331 7.144 7.262 482,186 +0.14(+1.94%)
Nov 17, 2011 7.193 7.331 7.065 7.124 410,491 -0.08(-1.09%)
Nov 16, 2011 7.322 7.430 7.193 7.203 449,100 -0.17(-2.27%)
Nov 15, 2011 6.977 7.430 6.918 7.371 886,888 +0.47(+6.86%)
Nov 14, 2011 7.006 7.036 6.868 6.898 340,116 -0.14(-1.96%)
Nov 11, 2011 7.065 7.075 6.954 7.036 395,109 +0.04(+0.56%)
Nov 10, 2011 6.908 7.075 6.888 6.996 631,873 +0.19(+2.75%)
Nov 09, 2011 7.006 7.174 6.789 6.809 1,222,600 -0.41(-5.73%)
Nov 08, 2011 6.405 7.676 6.354 7.223 1,915,697 +0.99(+15.80%)
Nov 07, 2011 6.366 6.366 6.208 6.238 333,080 -0.13(-2.01%)
Nov 04, 2011 6.307 6.371 6.213 6.366 272,662 +0.00(+0.00%)
Nov 03, 2011 6.376 6.425 6.257 6.366 302,474 +0.06(+0.94%)
Nov 02, 2011 6.247 6.366 6.203 6.307 314,479 +0.17(+2.73%)
Nov 01, 2011 6.090 6.277 5.943 6.139 780,165 -0.13(-2.04%)
Oct 31, 2011 6.415 6.484 6.228 6.267 443,078 -0.19(-2.90%)
Oct 28, 2011 6.307 6.563 6.287 6.454 359,700 -0.11(-1.65%)
Oct 27, 2011 6.474 6.642 6.346 6.563 625,087 +0.27(+4.23%)
Oct 26, 2011 6.149 6.307 6.070 6.297 492,321 +0.18(+2.90%)
Oct 25, 2011 6.198 6.208 6.031 6.119 609,417 -0.10(-1.58%)
Oct 24, 2011 5.745 6.238 5.725 6.218 631,656 +0.46(+8.05%)
Oct 21, 2011 5.725 5.765 5.617 5.755 535,612 +0.14(+2.46%)
Oct 20, 2011 5.587 5.656 5.459 5.617 622,512 +0.03(+0.53%)
Oct 19, 2011 5.765 5.804 5.568 5.587 716,991 -0.18(-3.08%)
Oct 18, 2011 5.794 5.814 5.671 5.765 551,791 +0.02(+0.34%)
Oct 17, 2011 5.903 5.903 5.715 5.745 388,198 -0.17(-2.83%)
Oct 14, 2011 6.011 6.011 5.755 5.912 598,052 -0.06(-0.99%)
Oct 13, 2011 5.991 6.021 5.893 5.972 643,886 -0.07(-1.14%)
Oct 12, 2011 5.922 6.060 5.864 6.041 1,108,543 +0.15(+2.51%)
Oct 11, 2011 5.912 5.922 5.735 5.893 418,181 -0.07(-1.16%)
Oct 10, 2011 5.597 5.962 5.439 5.962 720,276 +0.52(+9.60%)
Oct 07, 2011 5.912 5.942 5.420 5.439 1,176,863 -0.43(-7.38%)
Oct 06, 2011 5.909 5.932 5.794 5.873 1,025,445 +0.02(+0.34%)
Oct 05, 2011 6.247 6.247 5.710 5.853 923,076 -0.43(-6.90%)
Oct 04, 2011 5.735 6.336 5.459 6.287 977,762 +0.53(+9.25%)
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.