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 UNCHANGED
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 (%)
Nov 30, 2011 7.095 7.095 6.927 7.006 512,870 +0.22(+3.19%)
Nov 29, 2011 6.927 7.105 6.789 6.789 493,356 -0.08(-1.15%)
Nov 28, 2011 6.720 6.888 6.494 6.868 436,130 +0.34(+5.29%)
Nov 25, 2011 6.553 6.691 6.420 6.523 177,576 -0.05(-0.75%)
Nov 23, 2011 6.849 6.849 6.563 6.573 365,395 -0.33(-4.71%)
Nov 22, 2011 6.996 7.095 6.898 6.898 241,014 -0.09(-1.27%)
Nov 21, 2011 7.124 7.193 6.952 6.987 402,102 -0.28(-3.80%)
Nov 18, 2011 7.164 7.331 7.144 7.262 482,186 +0.14(+1.94%)
Nov 17, 2011 7.193 7.331 7.065 7.124 410,491 -0.08(-1.09%)
Nov 16, 2011 7.322 7.430 7.193 7.203 449,100 -0.17(-2.27%)
Nov 15, 2011 6.977 7.430 6.918 7.371 886,888 +0.47(+6.86%)
Nov 14, 2011 7.006 7.036 6.868 6.898 340,116 -0.14(-1.96%)
Nov 11, 2011 7.065 7.075 6.954 7.036 395,109 +0.04(+0.56%)
Nov 10, 2011 6.908 7.075 6.888 6.996 631,873 +0.19(+2.75%)
Nov 09, 2011 7.006 7.174 6.789 6.809 1,222,600 -0.41(-5.73%)
Nov 08, 2011 6.405 7.676 6.354 7.223 1,915,697 +0.99(+15.80%)
Nov 07, 2011 6.366 6.366 6.208 6.238 333,080 -0.13(-2.01%)
Nov 04, 2011 6.307 6.371 6.213 6.366 272,662 +0.00(+0.00%)
Nov 03, 2011 6.376 6.425 6.257 6.366 302,474 +0.06(+0.94%)
Nov 02, 2011 6.247 6.366 6.203 6.307 314,479 +0.17(+2.73%)
Nov 01, 2011 6.090 6.277 5.943 6.139 780,165 -0.13(-2.04%)
Oct 31, 2011 6.415 6.484 6.228 6.267 443,078 -0.19(-2.90%)
Oct 28, 2011 6.307 6.563 6.287 6.454 359,700 -0.11(-1.65%)
Oct 27, 2011 6.474 6.642 6.346 6.563 625,087 +0.27(+4.23%)
Oct 26, 2011 6.149 6.307 6.070 6.297 492,321 +0.18(+2.90%)
Oct 25, 2011 6.198 6.208 6.031 6.119 609,417 -0.10(-1.58%)
Oct 24, 2011 5.745 6.238 5.725 6.218 631,656 +0.46(+8.05%)
Oct 21, 2011 5.725 5.765 5.617 5.755 535,612 +0.14(+2.46%)
Oct 20, 2011 5.587 5.656 5.459 5.617 622,512 +0.03(+0.53%)
Oct 19, 2011 5.765 5.804 5.568 5.587 716,991 -0.18(-3.08%)
Oct 18, 2011 5.794 5.814 5.671 5.765 551,791 +0.02(+0.34%)
Oct 17, 2011 5.903 5.903 5.715 5.745 388,198 -0.17(-2.83%)
Oct 14, 2011 6.011 6.011 5.755 5.912 598,052 -0.06(-0.99%)
Oct 13, 2011 5.991 6.021 5.893 5.972 643,886 -0.07(-1.14%)
Oct 12, 2011 5.922 6.060 5.864 6.041 1,108,543 +0.15(+2.51%)
Oct 11, 2011 5.912 5.922 5.735 5.893 418,181 -0.07(-1.16%)
Oct 10, 2011 5.597 5.962 5.439 5.962 720,276 +0.52(+9.60%)
Oct 07, 2011 5.912 5.942 5.420 5.439 1,176,863 -0.43(-7.38%)
Oct 06, 2011 5.909 5.932 5.794 5.873 1,025,445 +0.02(+0.34%)
Oct 05, 2011 6.247 6.247 5.710 5.853 923,076 -0.43(-6.90%)
Oct 04, 2011 5.735 6.336 5.459 6.287 977,762 +0.53(+9.25%)
Oct 03, 2011 6.080 6.198 5.725 5.755 554,964 -0.35(-5.81%)
Sep 30, 2011 6.198 6.376 6.090 6.109 274,010 -0.19(-2.97%)
Sep 29, 2011 6.376 6.435 6.050 6.297 463,701 +0.07(+1.11%)
Sep 28, 2011 6.523 6.582 6.228 6.228 515,649 -0.30(-4.53%)
Sep 27, 2011 6.543 6.711 6.435 6.523 538,916 +0.09(+1.38%)
Sep 26, 2011 6.612 6.750 6.356 6.435 343,877 -0.16(-2.39%)
Sep 23, 2011 6.563 6.691 6.523 6.592 502,521 +0.04(+0.60%)
Sep 22, 2011 6.651 6.711 6.405 6.553 768,962 -0.22(-3.20%)
Sep 21, 2011 6.849 6.918 6.720 6.770 402,202 -0.06(-0.87%)
Sep 20, 2011 6.947 7.055 6.829 6.829 313,264 -0.08(-1.14%)
Sep 19, 2011 6.770 6.908 6.720 6.908 300,155 +0.03(+0.43%)
Sep 16, 2011 7.026 7.083 6.839 6.878 431,827 -0.11(-1.55%)
Sep 15, 2011 7.115 7.115 6.918 6.987 271,899 -0.07(-0.98%)
Sep 14, 2011 7.006 7.105 6.937 7.055 415,005 +0.10(+1.42%)
Sep 13, 2011 6.760 6.967 6.711 6.957 604,601 +0.24(+3.52%)
Sep 12, 2011 6.681 6.873 6.582 6.720 1,041,959 +0.01(+0.15%)
Sep 09, 2011 7.115 7.154 6.711 6.711 721,064 -0.51(-7.09%)
Sep 08, 2011 7.410 7.509 7.174 7.223 264,212 -0.21(-2.79%)
Sep 07, 2011 7.331 7.440 7.272 7.430 540,645 +0.29(+4.00%)
Sep 06, 2011 6.977 7.174 6.898 7.144 376,108 -0.03(-0.41%)
Sep 02, 2011 7.134 7.223 7.065 7.174 395,365 -0.16(-2.15%)
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.