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 (%)
Jun 30, 2016 8.503 8.750 8.415 8.750 963,298 +0.22(+2.54%)
Jun 29, 2016 8.296 8.543 8.227 8.533 735,700 +0.33(+3.96%)
Jun 28, 2016 8.149 8.316 8.085 8.208 513,063 +0.13(+1.59%)
Jun 27, 2016 8.129 8.237 7.991 8.080 662,151 -0.13(-1.56%)
Jun 24, 2016 8.149 8.296 8.040 8.208 851,774 -0.33(-3.81%)
Jun 23, 2016 8.336 8.572 8.237 8.533 471,045 +0.30(+3.59%)
Jun 22, 2016 8.454 8.483 8.227 8.237 227,421 -0.18(-2.11%)
Jun 21, 2016 8.375 8.493 8.296 8.415 395,703 +0.05(+0.59%)
Jun 20, 2016 8.336 8.425 8.306 8.365 453,375 +0.11(+1.31%)
Jun 17, 2016 8.287 8.375 8.129 8.257 807,660 -0.04(-0.48%)
Jun 16, 2016 7.991 8.296 7.981 8.296 848,550 +0.27(+3.31%)
Jun 15, 2016 8.040 8.306 8.030 8.030 418,291 -0.03(-0.37%)
Jun 14, 2016 8.089 8.168 7.912 8.060 725,660 -0.04(-0.49%)
Jun 13, 2016 8.158 8.237 8.080 8.099 565,638 -0.13(-1.56%)
Jun 10, 2016 8.375 8.385 8.050 8.227 515,944 -0.23(-2.74%)
Jun 09, 2016 8.543 8.543 8.412 8.459 460,593 -0.12(-1.44%)
Jun 08, 2016 8.375 8.640 8.375 8.582 648,002 +0.21(+2.47%)
Jun 07, 2016 8.356 8.464 8.237 8.375 589,889 +0.05(+0.59%)
Jun 06, 2016 8.218 8.356 8.139 8.326 532,504 +0.11(+1.32%)
Jun 03, 2016 8.425 8.484 8.001 8.218 728,523 -0.26(-3.02%)
Jun 02, 2016 8.346 8.543 8.346 8.474 499,818 +0.01(+0.12%)
Jun 01, 2016 8.562 8.562 8.346 8.464 618,161 -0.14(-1.60%)
May 31, 2016 8.612 8.691 8.513 8.602 936,341 +0.05(+0.58%)
May 27, 2016 8.454 8.553 8.553 8.553 517,190 +0.07(+0.81%)
May 26, 2016 8.582 8.607 8.464 8.484 527,529 -0.09(-1.03%)
May 25, 2016 8.671 8.671 8.464 8.572 654,561 -0.09(-1.02%)
May 24, 2016 8.622 8.734 8.513 8.661 765,396 +0.12(+1.38%)
May 23, 2016 8.543 8.602 8.474 8.543 674,932 -0.03(-0.34%)
May 20, 2016 8.227 8.572 8.194 8.572 972,147 +0.41(+5.07%)
May 19, 2016 8.158 8.218 8.070 8.158 435,541 -0.03(-0.36%)
May 18, 2016 8.129 8.296 8.109 8.188 438,960 +0.03(+0.36%)
May 17, 2016 8.257 8.326 8.089 8.158 795,316 -0.14(-1.66%)
May 16, 2016 8.099 8.331 8.070 8.296 824,630 +0.23(+2.81%)
May 13, 2016 8.089 8.089 7.705 8.070 1,038,011 -0.06(-0.73%)
May 12, 2016 8.257 8.296 8.001 8.129 643,623 -0.08(-0.96%)
May 11, 2016 8.149 8.257 8.109 8.208 645,440 +0.08(+0.97%)
May 10, 2016 8.129 8.198 8.040 8.129 555,772 +0.05(+0.61%)
May 09, 2016 8.109 8.139 7.932 8.080 633,985 -0.03(-0.36%)
May 06, 2016 8.099 8.168 7.991 8.109 588,324 +0.01(+0.12%)
May 05, 2016 8.158 8.227 8.060 8.099 558,104 -0.03(-0.36%)
May 04, 2016 8.316 8.402 8.070 8.129 555,817 -0.28(-3.28%)
May 03, 2016 8.306 8.474 8.188 8.405 1,116,025 +0.02(+0.23%)
May 02, 2016 7.952 8.385 7.892 8.385 1,286,298 +0.43(+5.45%)
Apr 29, 2016 7.823 7.961 7.607 7.952 1,340,466 +0.17(+2.15%)
Apr 28, 2016 8.080 8.188 7.686 7.784 1,074,815 -0.21(-2.59%)
Apr 27, 2016 7.952 8.119 7.838 7.991 857,169 +0.08(+1.00%)
Apr 26, 2016 7.843 7.922 7.686 7.912 520,252 +0.07(+0.88%)
Apr 25, 2016 8.050 8.050 7.774 7.843 917,740 -0.20(-2.45%)
Apr 22, 2016 7.695 8.050 7.686 8.040 1,011,097 +0.34(+4.48%)
Apr 21, 2016 7.548 7.735 7.488 7.695 802,606 +0.12(+1.56%)
Apr 20, 2016 7.587 7.715 7.518 7.577 379,495 +0.02(+0.26%)
Apr 19, 2016 7.488 7.646 7.439 7.557 861,597 +0.07(+0.92%)
Apr 18, 2016 7.390 7.557 7.360 7.488 573,650 +0.06(+0.80%)
Apr 15, 2016 7.508 7.508 7.282 7.429 576,099 +0.03(+0.40%)
Apr 14, 2016 7.400 7.410 7.045 7.400 1,730,243 -0.05(-0.66%)
Apr 13, 2016 7.508 7.577 7.242 7.449 1,252,936 -0.03(-0.40%)
Apr 12, 2016 7.351 7.557 7.331 7.479 427,274 +0.10(+1.34%)
Apr 11, 2016 7.390 7.538 7.370 7.380 1,336,755 +0.02(+0.27%)
Apr 08, 2016 7.370 7.424 7.277 7.360 695,917 +0.07(+0.95%)
Apr 07, 2016 7.508 7.528 7.193 7.291 1,151,842 -0.27(-3.52%)
Apr 06, 2016 7.498 7.607 7.390 7.557 516,427 +0.03(+0.39%)
Apr 05, 2016 7.745 7.794 7.498 7.528 539,533 -0.28(-3.54%)
Apr 04, 2016 7.814 7.947 7.617 7.804 629,235 -0.03(-0.38%)
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.