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 (%)
Sep 30, 2014 8.809 8.878 8.720 8.720 871,784 -0.07(-0.78%)
Sep 29, 2014 8.700 8.824 8.671 8.789 645,764 -0.03(-0.34%)
Sep 26, 2014 8.622 8.878 8.582 8.819 486,526 +0.21(+2.40%)
Sep 25, 2014 8.828 8.828 8.570 8.612 622,285 -0.16(-1.80%)
Sep 24, 2014 8.779 8.838 8.695 8.769 354,044 -0.01(-0.11%)
Sep 23, 2014 8.730 8.868 8.710 8.779 601,857 -0.04(-0.45%)
Sep 22, 2014 9.035 9.035 8.656 8.819 1,000,746 -0.06(-0.67%)
Sep 19, 2014 8.760 8.912 8.671 8.878 1,686,307 +0.14(+1.58%)
Sep 18, 2014 8.760 8.819 8.671 8.740 625,601 -0.01(-0.11%)
Sep 17, 2014 8.730 8.868 8.681 8.750 451,918 +0.03(+0.34%)
Sep 16, 2014 8.700 8.779 8.622 8.720 609,367 +0.02(+0.23%)
Sep 15, 2014 9.085 9.154 8.572 8.700 1,148,863 -0.40(-4.44%)
Sep 12, 2014 8.848 9.104 8.784 9.104 1,256,110 +0.28(+3.12%)
Sep 11, 2014 8.819 8.907 8.740 8.828 865,469 -0.04(-0.44%)
Sep 10, 2014 8.888 8.917 8.750 8.868 639,094 +0.02(+0.22%)
Sep 09, 2014 8.976 8.976 8.720 8.848 778,539 -0.16(-1.75%)
Sep 08, 2014 9.016 9.124 8.917 9.006 392,716 -0.02(-0.22%)
Sep 05, 2014 8.996 9.114 8.966 9.026 438,341 -0.01(-0.11%)
Sep 04, 2014 9.006 9.213 8.914 9.035 625,343 +0.09(+0.99%)
Sep 03, 2014 9.213 9.252 8.917 8.947 588,459 -0.24(-2.58%)
Sep 02, 2014 9.272 9.331 9.085 9.183 552,698 -0.08(-0.85%)
Aug 29, 2014 8.996 9.262 9.262 9.262 780,962 +0.28(+3.07%)
Aug 28, 2014 9.154 9.173 8.927 8.986 484,843 -0.18(-1.94%)
Aug 27, 2014 9.242 9.262 9.164 9.164 322,799 -0.09(-0.96%)
Aug 26, 2014 9.154 9.262 9.124 9.252 438,726 +0.13(+1.40%)
Aug 25, 2014 8.996 9.400 8.953 9.124 1,178,598 +0.15(+1.65%)
Aug 22, 2014 8.947 9.016 8.868 8.976 583,056 +0.01(+0.11%)
Aug 21, 2014 9.035 9.035 8.828 8.966 660,124 -0.07(-0.76%)
Aug 20, 2014 8.917 9.045 8.907 9.035 548,619 +0.05(+0.55%)
Aug 19, 2014 8.966 9.050 8.937 8.986 1,093,707 -0.02(-0.22%)
Aug 18, 2014 8.671 9.055 8.622 9.006 1,812,796 +0.40(+4.70%)
Aug 15, 2014 8.582 8.671 8.415 8.602 740,081 +0.10(+1.16%)
Aug 14, 2014 8.464 8.641 8.267 8.503 806,329 +0.06(+0.70%)
Aug 13, 2014 8.277 8.454 8.218 8.444 698,849 +0.21(+2.51%)
Aug 12, 2014 8.188 8.267 8.080 8.237 633,606 -0.03(-0.36%)
Aug 11, 2014 8.168 8.277 8.109 8.267 660,792 +0.17(+2.07%)
Aug 08, 2014 8.050 8.119 7.991 8.099 700,620 +0.05(+0.61%)
Aug 07, 2014 8.227 8.272 8.021 8.050 517,914 -0.18(-2.16%)
Aug 06, 2014 8.178 8.316 8.119 8.227 452,706 +0.00(+0.00%)
Aug 05, 2014 8.178 8.346 8.080 8.227 706,290 +0.02(+0.24%)
Aug 04, 2014 8.208 8.257 8.011 8.208 1,119,728 +0.09(+1.09%)
Aug 01, 2014 8.247 8.375 8.070 8.119 1,706,732 +0.06(+0.73%)
Jul 31, 2014 7.794 8.346 7.735 8.060 1,777,475 +0.15(+1.87%)
Jul 30, 2014 7.981 8.089 7.853 7.912 640,868 -0.03(-0.37%)
Jul 29, 2014 7.883 8.000 7.784 7.942 597,431 +0.06(+0.75%)
Jul 28, 2014 7.981 8.011 7.754 7.883 679,190 -0.10(-1.23%)
Jul 25, 2014 7.961 8.070 7.932 7.981 470,734 -0.02(-0.25%)
Jul 24, 2014 8.188 8.290 7.952 8.001 691,106 -0.18(-2.17%)
Jul 23, 2014 8.198 8.287 8.030 8.178 555,747 -0.02(-0.24%)
Jul 22, 2014 8.070 8.296 7.981 8.198 828,275 +0.18(+2.21%)
Jul 21, 2014 7.961 8.089 7.942 8.021 753,668 +0.02(+0.25%)
Jul 18, 2014 7.892 8.089 7.863 8.001 683,278 +0.08(+0.99%)
Jul 17, 2014 7.942 8.070 7.848 7.922 946,985 -0.06(-0.74%)
Jul 16, 2014 8.208 8.208 7.971 7.981 933,741 -0.14(-1.70%)
Jul 15, 2014 8.277 8.346 7.971 8.119 851,539 -0.12(-1.44%)
Jul 14, 2014 8.296 8.355 8.139 8.237 818,435 +0.08(+0.97%)
Jul 11, 2014 8.099 8.188 8.025 8.158 543,604 +0.05(+0.61%)
Jul 10, 2014 8.089 8.173 7.952 8.109 919,937 -0.18(-2.14%)
Jul 09, 2014 8.227 8.385 8.218 8.287 789,328 +0.06(+0.72%)
Jul 08, 2014 8.474 8.522 8.139 8.227 1,540,802 -0.29(-3.36%)
Jul 07, 2014 8.750 8.750 8.395 8.513 1,192,049 -0.22(-2.48%)
Jul 03, 2014 8.425 8.730 8.730 8.730 1,711,114 +0.36(+4.36%)
Jul 02, 2014 8.346 8.375 8.232 8.365 1,180,576 +0.06(+0.71%)
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.