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

Iridium Comm Inc (NQ: IRDM )

30.07 -0.27 (-0.89%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 8, 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 (%)
Aug 31, 2011 7.312 7.420 7.134 7.282 449,237 -0.01(-0.14%)
Aug 30, 2011 7.253 7.312 7.124 7.292 298,060 +0.02(+0.27%)
Aug 29, 2011 7.174 7.272 7.134 7.272 324,535 +0.20(+2.79%)
Aug 26, 2011 6.996 7.105 6.898 7.075 304,259 +0.05(+0.70%)
Aug 25, 2011 7.440 7.440 7.016 7.026 230,074 -0.39(-5.31%)
Aug 24, 2011 7.272 7.430 7.213 7.420 195,500 +0.11(+1.48%)
Aug 23, 2011 6.996 7.322 6.898 7.312 573,660 +0.37(+5.40%)
Aug 22, 2011 7.203 7.499 6.918 6.937 383,521 -0.06(-0.85%)
Aug 19, 2011 7.193 7.342 6.957 6.996 666,362 -0.34(-4.57%)
Aug 18, 2011 7.528 7.617 7.322 7.331 532,261 -0.34(-4.37%)
Aug 17, 2011 7.607 7.745 7.597 7.666 407,131 +0.05(+0.65%)
Aug 16, 2011 7.558 7.676 7.351 7.617 469,502 +0.00(+0.00%)
Aug 15, 2011 7.154 7.637 7.144 7.617 538,976 +0.48(+6.77%)
Aug 12, 2011 7.312 7.371 7.095 7.134 438,972 -0.13(-1.76%)
Aug 11, 2011 7.095 7.302 6.908 7.262 595,542 +0.22(+3.08%)
Aug 10, 2011 7.647 7.647 6.987 7.046 547,726 -0.39(-5.30%)
Aug 09, 2011 7.213 7.450 6.651 7.440 939,065 +0.49(+7.09%)
Aug 08, 2011 7.213 7.735 6.947 6.947 1,097,087 -0.84(-10.76%)
Aug 05, 2011 8.100 8.130 7.767 7.785 1,029,907 -0.21(-2.59%)
Aug 04, 2011 8.258 8.277 7.864 7.992 1,101,131 -0.34(-4.02%)
Aug 03, 2011 8.228 8.337 8.080 8.327 469,638 +0.06(+0.72%)
Aug 02, 2011 8.297 8.297 8.031 8.268 801,923 -0.07(-0.83%)
Aug 01, 2011 8.474 8.543 8.287 8.337 296,909 -0.07(-0.82%)
Jul 29, 2011 8.337 8.484 8.248 8.405 434,096 -0.04(-0.47%)
Jul 28, 2011 8.435 8.484 8.405 8.445 352,961 -0.02(-0.23%)
Jul 27, 2011 8.514 8.563 8.337 8.465 406,108 -0.07(-0.81%)
Jul 26, 2011 8.524 8.603 8.435 8.534 249,231 +0.04(+0.46%)
Jul 25, 2011 8.494 8.632 8.337 8.494 299,894 -0.07(-0.81%)
Jul 22, 2011 8.642 8.839 8.484 8.563 640,857 -0.02(-0.23%)
Jul 21, 2011 8.435 8.691 8.435 8.583 495,010 +0.33(+3.94%)
Jul 20, 2011 8.317 8.356 8.179 8.258 187,416 -0.08(-0.95%)
Jul 19, 2011 8.228 8.337 8.159 8.337 184,433 +0.18(+2.17%)
Jul 18, 2011 8.277 8.297 8.090 8.159 258,712 -0.12(-1.43%)
Jul 15, 2011 8.396 8.465 8.248 8.277 259,133 -0.10(-1.18%)
Jul 14, 2011 8.622 8.632 8.376 8.376 268,813 -0.24(-2.75%)
Jul 13, 2011 8.563 8.672 8.543 8.612 224,311 +0.06(+0.75%)
Jul 12, 2011 8.553 8.681 8.514 8.548 311,159 +0.02(+0.29%)
Jul 11, 2011 8.573 8.652 8.484 8.524 323,786 -0.19(-2.15%)
Jul 08, 2011 8.672 8.800 8.622 8.711 593,008 -0.05(-0.56%)
Jul 07, 2011 8.731 8.869 8.701 8.760 552,884 +0.06(+0.68%)
Jul 06, 2011 8.593 8.701 8.474 8.701 520,808 +0.12(+1.38%)
Jul 05, 2011 8.573 8.603 8.376 8.583 344,611 -0.01(-0.11%)
Jul 01, 2011 8.484 8.612 8.371 8.593 661,732 +0.07(+0.81%)
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%)
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.