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

Iridium Comm Inc (NQ: IRDM )

31.37 +1.68 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2011 8.376 8.563 8.228 8.524 719,387 +0.12(+1.41%)
Jun 29, 2011 8.435 8.435 8.287 8.405 377,459 +0.00(+0.00%)
Jun 28, 2011 8.179 8.425 8.070 8.405 636,220 +0.23(+2.77%)
Jun 27, 2011 8.041 8.277 7.933 8.179 626,431 +0.11(+1.34%)
Jun 24, 2011 8.130 8.228 7.992 8.070 1,733,904 -0.07(-0.85%)
Jun 23, 2011 8.327 8.356 8.021 8.139 1,020,403 -0.26(-3.05%)
Jun 22, 2011 8.484 8.514 8.287 8.396 585,660 +0.05(+0.59%)
Jun 21, 2011 8.307 8.386 8.179 8.346 491,841 +0.05(+0.59%)
Jun 20, 2011 8.189 8.297 7.982 8.297 457,423 +0.03(+0.36%)
Jun 17, 2011 8.179 8.287 8.149 8.268 643,823 +0.07(+0.84%)
Jun 16, 2011 8.287 8.337 8.110 8.199 586,980 -0.08(-0.95%)
Jun 15, 2011 8.337 8.337 8.130 8.277 633,917 -0.14(-1.64%)
Jun 14, 2011 8.149 8.425 8.090 8.415 457,914 +0.29(+3.52%)
Jun 13, 2011 8.149 8.317 7.942 8.130 552,661 +0.00(+0.00%)
Jun 10, 2011 8.297 8.332 8.100 8.130 516,937 -0.23(-2.71%)
Jun 09, 2011 8.327 8.415 8.199 8.356 295,052 +0.02(+0.24%)
Jun 08, 2011 8.376 8.484 8.199 8.337 496,847 -0.06(-0.70%)
Jun 07, 2011 8.287 8.425 8.261 8.396 584,486 +0.15(+1.79%)
Jun 06, 2011 8.386 8.484 8.248 8.248 622,976 -0.15(-1.76%)
Jun 03, 2011 8.396 8.701 8.346 8.396 634,816 -0.28(-3.18%)
May 24, 2011 8.642 8.701 8.593 8.672 463,743 +0.08(+0.98%)
May 23, 2011 8.603 8.642 8.476 8.588 350,311 -0.07(-0.85%)
May 20, 2011 8.770 8.770 8.563 8.662 335,080 -0.08(-0.90%)
May 19, 2011 8.534 8.859 8.504 8.741 642,400 +0.23(+2.66%)
May 18, 2011 8.534 8.622 8.465 8.514 492,258 +0.04(+0.47%)
May 17, 2011 8.415 8.504 8.346 8.474 800,585 +0.20(+2.38%)
May 16, 2011 8.465 8.514 8.268 8.277 449,245 -0.27(-3.17%)
May 13, 2011 8.337 8.593 8.248 8.548 771,745 +0.19(+2.30%)
May 12, 2011 8.228 8.514 8.179 8.356 587,561 +0.11(+1.31%)
May 11, 2011 8.238 8.337 8.060 8.248 669,059 +0.05(+0.60%)
May 10, 2011 8.327 8.612 8.134 8.199 855,131 -0.06(-0.72%)
May 09, 2011 7.933 8.297 7.883 8.258 898,951 +0.31(+3.84%)
May 06, 2011 7.824 7.962 7.785 7.952 594,468 +0.18(+2.28%)
May 05, 2011 7.706 7.883 7.696 7.775 526,188 +0.09(+1.15%)
May 04, 2011 7.657 7.765 7.578 7.686 338,091 +0.02(+0.26%)
May 03, 2011 7.647 7.765 7.558 7.666 471,736 +0.02(+0.26%)
May 02, 2011 7.686 7.804 7.647 7.647 313,722 -0.07(-0.89%)
Apr 29, 2011 7.686 7.804 7.647 7.716 418,765 +0.05(+0.64%)
Apr 28, 2011 7.745 7.883 7.657 7.666 487,768 -0.03(-0.38%)
Apr 27, 2011 7.666 7.735 7.647 7.696 290,254 +0.02(+0.26%)
Apr 26, 2011 7.686 7.764 7.648 7.676 224,741 +0.00(+0.00%)
Apr 25, 2011 7.717 7.745 7.647 7.676 265,985 -0.07(-0.89%)
Apr 21, 2011 7.834 7.883 7.676 7.745 305,302 -0.05(-0.63%)
Apr 20, 2011 7.824 7.864 7.716 7.795 304,835 +0.02(+0.25%)
Apr 19, 2011 7.735 7.844 7.726 7.775 351,282 +0.07(+0.90%)
Apr 18, 2011 7.804 7.834 7.696 7.706 393,304 -0.12(-1.51%)
Apr 15, 2011 7.834 7.883 7.696 7.824 715,199 +0.00(+0.00%)
Apr 14, 2011 7.883 7.893 7.637 7.824 765,440 -0.07(-0.87%)
Apr 13, 2011 8.031 8.031 7.854 7.893 487,989 -0.14(-1.72%)
Apr 12, 2011 8.031 8.100 7.883 8.031 518,647 -0.06(-0.73%)
Apr 11, 2011 8.070 8.149 8.041 8.090 609,601 +0.00(+0.00%)
Apr 08, 2011 8.090 8.130 8.041 8.090 397,030 +0.05(+0.61%)
Apr 07, 2011 8.080 8.110 8.001 8.041 228,854 -0.03(-0.37%)
Apr 06, 2011 8.080 8.100 8.001 8.070 627,218 +0.07(+0.86%)
Apr 05, 2011 7.992 8.051 7.933 8.001 706,323 +0.08(+0.99%)
Apr 04, 2011 7.873 7.982 7.864 7.923 833,480 +0.10(+1.26%)
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.