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

Iridium Comm Inc (NQ: IRDM )

30.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
May 30, 2014 7.991 8.001 7.705 7.804 3,956,531 -0.21(-2.58%)
May 29, 2014 7.784 8.080 7.686 8.011 3,608,520 +0.23(+2.91%)
May 28, 2014 7.410 7.814 7.410 7.784 2,746,119 +0.36(+4.91%)
May 27, 2014 7.538 7.567 7.346 7.419 1,387,798 -0.02(-0.26%)
May 23, 2014 7.370 7.439 7.439 7.439 1,032,960 +0.11(+1.48%)
May 22, 2014 7.410 7.432 7.272 7.331 465,120 -0.08(-1.06%)
May 21, 2014 7.380 7.449 7.173 7.410 1,479,899 +0.11(+1.48%)
May 20, 2014 7.469 7.686 7.242 7.301 2,926,530 +0.19(+2.63%)
May 19, 2014 6.897 7.134 6.828 7.114 1,009,898 +0.23(+3.29%)
May 16, 2014 6.878 6.976 6.799 6.887 1,937,161 +0.05(+0.72%)
May 15, 2014 6.848 6.907 6.749 6.838 944,234 -0.01(-0.14%)
May 14, 2014 6.947 6.947 6.799 6.848 1,252,975 -0.15(-2.11%)
May 13, 2014 7.331 7.390 6.976 6.996 2,619,806 -0.36(-4.95%)
May 12, 2014 6.897 7.508 6.848 7.360 3,972,871 +0.65(+9.69%)
May 09, 2014 6.217 6.749 6.217 6.710 9,729,937 +0.67(+11.09%)
May 08, 2014 6.424 6.424 6.030 6.040 3,750,569 -0.31(-4.81%)
May 07, 2014 6.690 6.717 6.277 6.345 2,226,165 -0.36(-5.43%)
May 06, 2014 7.124 7.124 6.661 6.710 2,019,870 -0.42(-5.94%)
May 05, 2014 7.193 7.498 6.897 7.134 2,612,460 -0.38(-5.11%)
May 02, 2014 7.548 7.735 7.479 7.518 1,133,399 +0.02(+0.26%)
May 01, 2014 6.976 7.764 6.947 7.498 3,899,909 +0.93(+14.09%)
Apr 30, 2014 6.572 6.602 6.464 6.572 614,201 +0.02(+0.30%)
Apr 29, 2014 6.592 6.700 6.533 6.552 506,207 -0.07(-1.04%)
Apr 28, 2014 6.740 6.799 6.483 6.621 814,234 -0.07(-1.03%)
Apr 25, 2014 6.878 6.947 6.671 6.690 812,108 -0.24(-3.41%)
Apr 24, 2014 7.016 7.094 6.878 6.927 616,837 -0.01(-0.14%)
Apr 23, 2014 6.976 7.114 6.917 6.937 845,922 -0.03(-0.42%)
Apr 22, 2014 6.897 6.996 6.858 6.966 504,958 +0.08(+1.14%)
Apr 21, 2014 7.006 7.045 6.848 6.887 406,074 -0.10(-1.41%)
Apr 17, 2014 6.956 6.986 6.986 6.986 483,496 -0.02(-0.28%)
Apr 16, 2014 7.134 7.213 6.956 7.006 482,298 -0.06(-0.84%)
Apr 15, 2014 7.094 7.183 6.917 7.065 556,256 +0.02(+0.28%)
Apr 14, 2014 7.075 7.124 6.986 7.045 283,533 +0.05(+0.70%)
Apr 11, 2014 7.094 7.094 6.927 6.996 622,714 -0.17(-2.34%)
Apr 10, 2014 7.301 7.360 7.153 7.163 558,839 -0.17(-2.28%)
Apr 09, 2014 7.232 7.341 7.193 7.331 422,710 +0.09(+1.22%)
Apr 08, 2014 7.134 7.291 7.075 7.242 458,962 +0.12(+1.66%)
Apr 07, 2014 7.262 7.341 7.056 7.124 837,857 -0.28(-3.73%)
Apr 04, 2014 7.617 7.715 7.296 7.400 1,155,975 -0.16(-2.09%)
Apr 03, 2014 7.666 7.764 7.538 7.557 578,129 -0.09(-1.16%)
Apr 02, 2014 7.557 7.794 7.488 7.646 1,191,854 +0.14(+1.84%)
Apr 01, 2014 7.390 7.587 7.291 7.508 751,340 +0.11(+1.46%)
Mar 31, 2014 6.996 7.429 6.897 7.400 1,174,525 +0.27(+3.73%)
Mar 28, 2014 7.291 7.449 7.114 7.134 665,322 -0.16(-2.16%)
Mar 27, 2014 7.331 7.459 7.203 7.291 583,132 -0.04(-0.54%)
Mar 26, 2014 7.636 7.636 7.331 7.331 637,623 -0.24(-3.13%)
Mar 25, 2014 7.676 7.833 7.488 7.567 690,262 -0.05(-0.65%)
Mar 24, 2014 7.646 7.764 7.528 7.617 936,887 -0.04(-0.51%)
Mar 21, 2014 7.695 7.833 7.617 7.656 889,856 -0.01(-0.13%)
Mar 20, 2014 7.488 7.833 7.476 7.666 887,642 +0.19(+2.50%)
Mar 19, 2014 7.587 7.715 7.439 7.479 592,587 -0.09(-1.17%)
Mar 18, 2014 7.439 7.577 7.405 7.567 660,743 +0.14(+1.86%)
Mar 17, 2014 7.459 7.597 7.410 7.429 770,534 +0.03(+0.40%)
Mar 14, 2014 7.567 7.774 7.341 7.400 1,340,156 -0.22(-2.85%)
Mar 13, 2014 7.321 7.745 7.321 7.617 2,776,331 +0.34(+4.74%)
Mar 12, 2014 6.897 7.626 6.897 7.272 2,550,266 +0.39(+5.73%)
Mar 11, 2014 6.848 6.996 6.823 6.878 791,182 +0.04(+0.58%)
Mar 10, 2014 6.897 6.946 6.809 6.838 823,788 -0.08(-1.14%)
Mar 07, 2014 6.986 6.986 6.779 6.917 755,951 +0.01(+0.14%)
Mar 06, 2014 6.947 6.996 6.769 6.907 1,004,080 +0.05(+0.72%)
Mar 05, 2014 6.661 6.947 6.602 6.858 1,904,987 +0.28(+4.19%)
Mar 04, 2014 6.503 6.779 6.474 6.582 1,184,643 +0.16(+2.45%)
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.