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 (%)
Oct 31, 2017 12.12 12.12 11.58 11.82 1,708,329 -0.15(-1.23%)
Oct 30, 2017 12.47 12.66 11.87 11.97 866,724 -0.54(-4.33%)
Oct 27, 2017 11.92 12.71 11.83 12.51 1,861,836 +0.59(+4.96%)
Oct 26, 2017 11.33 11.97 11.14 11.92 2,450,418 +1.18(+11.01%)
Oct 25, 2017 10.74 10.99 10.74 10.74 590,720 -0.05(-0.46%)
Oct 24, 2017 11.04 11.11 10.70 10.79 661,662 -0.15(-1.35%)
Oct 23, 2017 10.99 11.11 10.91 10.94 423,782 +0.00(+0.00%)
Oct 20, 2017 11.14 11.18 10.94 10.94 633,162 -0.10(-0.89%)
Oct 19, 2017 11.09 11.21 10.96 11.04 373,505 -0.15(-1.32%)
Oct 18, 2017 11.04 11.18 10.99 11.18 366,324 +0.20(+1.79%)
Oct 17, 2017 11.18 11.23 10.99 10.99 309,496 -0.20(-1.76%)
Oct 16, 2017 11.18 11.28 11.09 11.18 556,982 +0.05(+0.44%)
Oct 13, 2017 11.33 11.33 11.09 11.14 386,368 -0.15(-1.31%)
Oct 12, 2017 11.23 11.28 11.09 11.28 380,839 +0.05(+0.44%)
Oct 11, 2017 11.18 11.28 11.09 11.23 667,076 +0.10(+0.88%)
Oct 10, 2017 11.28 11.28 10.99 11.14 476,129 -0.05(-0.44%)
Oct 09, 2017 11.18 11.28 10.94 11.18 1,177,783 +0.00(+0.00%)
Oct 06, 2017 11.04 11.18 10.90 11.18 470,820 +0.10(+0.89%)
Oct 05, 2017 11.09 11.24 11.04 11.09 943,305 +0.05(+0.45%)
Oct 04, 2017 10.84 11.14 10.64 11.04 1,313,506 +0.20(+1.82%)
Oct 03, 2017 10.74 10.89 10.59 10.84 1,008,401 +0.10(+0.92%)
Oct 02, 2017 10.25 10.77 10.20 10.74 862,466 +0.59(+5.82%)
Sep 29, 2017 9.953 10.25 9.879 10.15 961,763 +0.25(+2.49%)
Sep 28, 2017 10.00 10.00 9.805 9.903 1,038,496 -0.10(-0.98%)
Sep 27, 2017 9.953 10.05 9.829 10.00 448,051 +0.15(+1.50%)
Sep 26, 2017 9.953 10.03 9.854 9.854 535,515 -0.07(-0.74%)
Sep 25, 2017 9.805 9.953 9.682 9.928 875,892 +0.12(+1.26%)
Sep 22, 2017 9.805 10.00 9.805 9.805 251,861 +0.05(+0.51%)
Sep 21, 2017 9.805 9.903 9.706 9.755 406,277 -0.05(-0.50%)
Sep 20, 2017 9.903 9.953 9.829 9.805 423,497 -0.10(-1.00%)
Sep 19, 2017 9.903 10.00 9.854 9.903 455,247 +0.00(+0.00%)
Sep 18, 2017 10.00 10.15 9.854 9.903 519,657 -0.05(-0.50%)
Sep 15, 2017 9.706 9.953 9.657 9.953 1,384,213 +0.30(+3.06%)
Sep 14, 2017 9.608 9.755 9.583 9.657 318,160 +0.05(+0.51%)
Sep 13, 2017 9.706 9.854 9.608 9.608 569,655 -0.10(-1.02%)
Sep 12, 2017 9.706 9.854 9.706 9.706 242,552 +0.00(+0.00%)
Sep 11, 2017 9.805 9.879 9.608 9.706 688,868 +0.00(+0.00%)
Sep 08, 2017 9.854 9.854 9.534 9.706 1,085,147 -0.15(-1.50%)
Sep 07, 2017 10.20 10.20 9.755 9.854 986,234 -0.25(-2.44%)
Sep 06, 2017 10.69 10.77 10.05 10.10 1,324,166 -0.54(-5.09%)
Sep 05, 2017 10.94 11.09 10.59 10.64 658,019 -0.44(-4.00%)
Sep 01, 2017 10.99 11.14 10.89 11.09 671,532 +0.15(+1.35%)
Aug 31, 2017 10.69 11.33 10.54 10.94 1,109,054 +0.30(+2.78%)
Aug 30, 2017 10.25 10.74 10.12 10.64 1,017,481 +0.39(+3.85%)
Aug 29, 2017 10.10 10.37 10.05 10.25 782,991 +0.10(+0.97%)
Aug 28, 2017 10.15 10.25 10.05 10.15 459,717 +0.00(+0.00%)
Aug 25, 2017 10.25 10.25 10.05 10.15 261,833 -0.10(-0.96%)
Aug 24, 2017 10.15 10.15 10.05 10.25 748,024 +0.05(+0.48%)
Aug 23, 2017 9.854 10.20 9.805 10.20 841,350 +0.25(+2.48%)
Aug 22, 2017 9.953 10.00 9.706 9.953 414,649 +0.05(+0.50%)
Aug 21, 2017 9.903 10.00 9.879 9.903 517,503 +0.00(+0.00%)
Aug 18, 2017 9.805 10.00 9.755 9.903 439,933 +0.05(+0.50%)
Aug 17, 2017 10.15 10.20 9.854 9.854 456,182 -0.34(-3.38%)
Aug 16, 2017 10.15 10.30 10.10 10.20 397,639 +0.05(+0.48%)
Aug 15, 2017 10.10 10.20 10.00 10.15 378,345 +0.05(+0.49%)
Aug 14, 2017 10.05 10.15 9.977 10.10 383,030 +0.05(+0.49%)
Aug 11, 2017 9.854 10.08 9.682 10.05 888,484 +0.30(+3.03%)
Aug 10, 2017 9.755 9.953 9.558 9.755 711,659 -0.05(-0.50%)
Aug 09, 2017 9.854 9.953 9.657 9.805 926,179 -0.20(-1.97%)
Aug 08, 2017 10.05 10.20 9.903 10.00 706,737 -0.05(-0.49%)
Aug 07, 2017 10.15 10.17 9.953 10.05 521,914 -0.10(-0.97%)
Aug 04, 2017 9.953 10.22 9.953 10.15 974,509 +0.20(+1.98%)
Aug 03, 2017 9.854 10.12 9.805 9.953 626,655 +0.05(+0.50%)
Aug 02, 2017 9.755 10.00 9.755 9.903 576,809 +0.15(+1.52%)
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.