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

Iridium Comm Inc (NQ: IRDM )

30.47 +0.15 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 24, 2011 8.641 8.700 8.592 8.671 463,780 +0.08(+0.98%)
May 23, 2011 8.602 8.641 8.475 8.587 350,339 -0.07(-0.85%)
May 20, 2011 8.769 8.769 8.562 8.661 335,107 -0.08(-0.90%)
May 19, 2011 8.533 8.858 8.503 8.740 642,452 +0.23(+2.66%)
May 18, 2011 8.533 8.622 8.464 8.513 492,298 +0.04(+0.47%)
May 17, 2011 8.415 8.503 8.346 8.474 800,650 +0.20(+2.38%)
May 16, 2011 8.464 8.513 8.267 8.277 449,282 -0.27(-3.17%)
May 13, 2011 8.336 8.592 8.247 8.548 771,807 +0.19(+2.30%)
May 12, 2011 8.227 8.513 8.178 8.356 587,609 +0.11(+1.31%)
May 11, 2011 8.237 8.336 8.060 8.247 669,113 +0.05(+0.60%)
May 10, 2011 8.326 8.612 8.134 8.198 855,200 -0.06(-0.72%)
May 09, 2011 7.932 8.296 7.883 8.257 899,025 +0.31(+3.84%)
May 06, 2011 7.823 7.961 7.784 7.952 594,516 +0.18(+2.28%)
May 05, 2011 7.705 7.883 7.695 7.774 526,231 +0.09(+1.15%)
May 04, 2011 7.656 7.764 7.577 7.686 338,118 +0.02(+0.26%)
May 03, 2011 7.646 7.764 7.557 7.666 471,775 +0.02(+0.26%)
May 02, 2011 7.686 7.804 7.646 7.646 313,747 -0.07(-0.89%)
Apr 29, 2011 7.686 7.804 7.646 7.715 418,799 +0.05(+0.64%)
Apr 28, 2011 7.745 7.883 7.656 7.666 487,808 -0.03(-0.38%)
Apr 27, 2011 7.666 7.735 7.646 7.695 290,278 +0.02(+0.26%)
Apr 26, 2011 7.686 7.763 7.647 7.676 224,759 +0.00(+0.00%)
Apr 25, 2011 7.716 7.745 7.646 7.676 266,007 -0.07(-0.89%)
Apr 21, 2011 7.833 7.883 7.676 7.745 305,327 -0.05(-0.63%)
Apr 20, 2011 7.823 7.863 7.715 7.794 304,860 +0.02(+0.25%)
Apr 19, 2011 7.735 7.843 7.725 7.774 351,311 +0.07(+0.90%)
Apr 18, 2011 7.804 7.833 7.695 7.705 393,336 -0.12(-1.51%)
Apr 15, 2011 7.833 7.883 7.695 7.823 715,257 +0.00(+0.00%)
Apr 14, 2011 7.883 7.892 7.636 7.823 765,502 -0.07(-0.87%)
Apr 13, 2011 8.030 8.030 7.853 7.892 488,028 -0.14(-1.72%)
Apr 12, 2011 8.030 8.099 7.883 8.030 518,689 -0.06(-0.73%)
Apr 11, 2011 8.070 8.149 8.040 8.089 609,650 +0.00(+0.00%)
Apr 08, 2011 8.089 8.129 8.040 8.089 397,062 +0.05(+0.61%)
Apr 07, 2011 8.080 8.109 8.001 8.040 228,873 -0.03(-0.37%)
Apr 06, 2011 8.080 8.099 8.001 8.070 627,269 +0.07(+0.86%)
Apr 05, 2011 7.991 8.050 7.932 8.001 706,380 +0.08(+0.99%)
Apr 04, 2011 7.873 7.981 7.863 7.922 833,548 +0.10(+1.26%)
Apr 01, 2011 7.932 8.118 7.804 7.823 919,982 -0.04(-0.50%)
Mar 31, 2011 8.050 8.080 7.764 7.863 1,733,275 -0.15(-1.85%)
Mar 30, 2011 8.346 8.415 7.991 8.011 4,415,102 -0.58(-6.77%)
Mar 29, 2011 8.769 8.769 8.572 8.592 427,643 -0.13(-1.47%)
Mar 28, 2011 8.641 8.809 8.572 8.720 461,507 +0.09(+1.03%)
Mar 25, 2011 8.779 8.917 8.622 8.631 845,639 -0.07(-0.82%)
Mar 24, 2011 8.671 8.868 8.454 8.703 1,624,310 -0.28(-3.15%)
Mar 23, 2011 8.060 9.538 8.030 8.986 4,132,115 +0.90(+11.08%)
Mar 22, 2011 8.149 8.227 8.070 8.089 235,852 -0.08(-0.97%)
Mar 21, 2011 8.198 8.266 8.040 8.168 242,437 +0.15(+1.84%)
Mar 18, 2011 7.902 8.149 7.853 8.021 298,856 +0.16(+2.00%)
Mar 17, 2011 7.883 8.001 7.843 7.863 289,166 +0.02(+0.25%)
Mar 16, 2011 7.971 8.001 7.774 7.843 504,406 -0.13(-1.61%)
Mar 15, 2011 7.981 8.080 7.952 7.971 360,234 -0.19(-2.29%)
Mar 14, 2011 8.040 8.277 7.981 8.158 331,906 +0.08(+0.98%)
Mar 11, 2011 8.139 8.178 7.981 8.080 571,334 -0.14(-1.68%)
Mar 10, 2011 8.218 8.287 8.099 8.218 488,575 -0.06(-0.71%)
Mar 09, 2011 8.395 8.473 8.257 8.277 782,162 -0.20(-2.33%)
Mar 08, 2011 9.410 9.410 8.277 8.474 1,671,271 -0.69(-7.53%)
Mar 07, 2011 9.262 9.893 9.154 9.164 1,257,100 +0.00(+0.00%)
Mar 04, 2011 9.114 9.193 8.917 9.164 1,074,108 +0.08(+0.87%)
Mar 03, 2011 9.114 9.223 8.966 9.085 507,907 +0.07(+0.77%)
Mar 02, 2011 9.164 9.232 8.819 9.016 539,324 -0.10(-1.08%)
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.