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

Iridium Comm Inc (NQ: IRDM )

30.32 -0.66 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 26, 2010 6.562 6.710 6.405 6.612 758,048 +0.11(+1.67%)
Feb 25, 2010 6.414 6.749 6.326 6.503 1,704,192 +0.10(+1.54%)
Feb 24, 2010 6.405 6.474 6.395 6.405 213,820 +0.00(+0.00%)
Feb 23, 2010 6.385 6.474 6.355 6.405 524,036 -0.04(-0.61%)
Feb 22, 2010 6.562 6.562 6.395 6.444 601,077 -0.06(-0.91%)
Feb 19, 2010 6.405 6.523 6.306 6.503 362,281 +0.12(+1.85%)
Feb 18, 2010 6.483 6.493 6.375 6.385 222,206 +0.06(+0.93%)
Feb 17, 2010 6.316 6.365 6.178 6.326 321,986 +0.06(+0.94%)
Feb 16, 2010 6.503 6.503 6.243 6.267 569,840 -0.20(-3.05%)
Feb 12, 2010 6.523 6.464 6.464 6.464 238,094 -0.03(-0.46%)
Feb 11, 2010 6.444 6.533 6.405 6.493 593,157 +0.09(+1.38%)
Feb 10, 2010 6.513 6.887 6.405 6.405 208,944 -0.10(-1.52%)
Feb 09, 2010 6.602 6.765 6.395 6.503 591,727 -0.18(-2.65%)
Feb 08, 2010 6.641 6.710 6.631 6.680 103,281 +0.03(+0.44%)
Feb 05, 2010 6.513 6.700 6.296 6.651 174,801 +0.19(+2.90%)
Feb 04, 2010 6.562 6.828 6.464 6.464 204,547 -0.36(-5.34%)
Feb 03, 2010 6.887 6.996 6.700 6.828 386,252 +0.05(+0.73%)
Feb 02, 2010 6.907 7.025 6.730 6.779 377,963 -0.07(-1.08%)
Feb 01, 2010 6.680 6.871 6.355 6.853 269,638 +0.23(+3.50%)
Jan 29, 2010 7.134 7.252 6.572 6.621 445,525 -0.46(-6.54%)
Jan 28, 2010 7.735 7.804 7.016 7.084 635,001 -0.63(-8.17%)
Jan 27, 2010 7.764 7.804 7.672 7.715 84,654 -0.01(-0.13%)
Jan 26, 2010 7.814 7.892 7.695 7.725 236,268 -0.09(-1.13%)
Jan 25, 2010 7.833 7.902 7.784 7.814 389,833 -0.03(-0.38%)
Jan 22, 2010 8.080 8.080 7.804 7.843 328,018 -0.26(-3.16%)
Jan 21, 2010 8.277 8.277 8.050 8.099 159,727 -0.11(-1.32%)
Jan 20, 2010 8.227 8.306 7.942 8.208 176,996 -0.03(-0.36%)
Jan 19, 2010 8.474 8.474 8.227 8.237 161,933 -0.17(-1.99%)
Jan 15, 2010 8.631 8.405 8.405 8.405 531,805 -0.18(-2.07%)
Jan 14, 2010 8.336 8.720 8.336 8.582 453,866 +0.29(+3.44%)
Jan 13, 2010 8.198 8.720 8.139 8.296 443,487 +0.17(+2.06%)
Jan 12, 2010 8.267 8.267 8.119 8.129 135,531 -0.15(-1.79%)
Jan 11, 2010 8.277 8.661 8.129 8.277 487,292 +0.05(+0.60%)
Jan 08, 2010 7.774 8.247 7.725 8.227 707,535 +0.48(+6.23%)
Jan 07, 2010 7.735 7.754 7.646 7.745 121,977 +0.07(+0.90%)
Jan 06, 2010 7.784 7.863 7.636 7.676 443,507 -0.13(-1.64%)
Jan 05, 2010 7.715 7.814 7.695 7.804 256,387 +0.06(+0.76%)
Jan 04, 2010 7.981 7.981 7.695 7.745 470,001 -0.17(-2.12%)
Dec 31, 2009 7.892 7.912 7.912 7.912 160,556 +0.11(+1.39%)
Dec 30, 2009 7.981 7.981 7.794 7.804 265,181 -0.21(-2.58%)
Dec 29, 2009 8.089 8.129 7.942 8.011 111,753 -0.03(-0.37%)
Dec 28, 2009 8.040 8.198 7.991 8.040 210,192 +0.04(+0.49%)
Dec 24, 2009 7.883 8.089 7.883 8.001 40,319 +0.09(+1.12%)
Dec 23, 2009 7.754 7.922 7.725 7.912 75,469 +0.09(+1.13%)
Dec 22, 2009 7.833 7.922 7.656 7.823 461,236 -0.05(-0.63%)
Dec 21, 2009 7.942 8.030 7.823 7.873 725,365 -0.13(-1.60%)
Dec 18, 2009 7.961 8.070 7.833 8.001 603,456 +0.11(+1.37%)
Dec 17, 2009 8.001 8.109 7.873 7.892 376,411 -0.14(-1.72%)
Dec 16, 2009 8.030 8.139 7.902 8.030 240,616 -0.06(-0.73%)
Dec 15, 2009 8.188 8.326 8.050 8.089 178,424 -0.04(-0.48%)
Dec 14, 2009 8.198 8.277 7.981 8.129 271,542 +0.00(+0.00%)
Dec 11, 2009 8.060 8.168 7.863 8.129 225,106 +0.17(+2.10%)
Dec 10, 2009 7.952 8.129 7.883 7.961 179,577 +0.01(+0.12%)
Dec 09, 2009 8.139 8.267 7.952 7.952 227,050 -0.11(-1.40%)
Dec 08, 2009 7.833 8.193 7.833 8.065 108,070 +0.21(+2.70%)
Dec 07, 2009 7.932 8.080 7.833 7.853 473,838 -0.02(-0.25%)
Dec 04, 2009 8.060 8.129 7.843 7.873 310,223 -0.04(-0.50%)
Dec 03, 2009 7.883 8.119 7.883 7.912 589,868 +0.03(+0.38%)
Dec 02, 2009 8.040 8.356 7.843 7.883 380,961 -0.32(-3.85%)
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.