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 29, 2016 7.213 7.282 6.770 6.829 2,019,329 -0.37(-5.20%)
Feb 26, 2016 6.701 7.203 6.425 7.203 2,340,227 +0.34(+4.88%)
Feb 25, 2016 6.849 7.035 6.307 6.868 1,298,646 -0.51(-6.94%)
Feb 24, 2016 7.124 7.676 7.036 7.381 658,954 +0.20(+2.74%)
Feb 23, 2016 7.479 7.519 7.164 7.184 594,997 -0.31(-4.08%)
Feb 22, 2016 7.499 7.676 7.430 7.489 450,778 +0.05(+0.66%)
Feb 19, 2016 7.341 7.680 7.233 7.440 1,232,776 +0.04(+0.53%)
Feb 18, 2016 7.193 7.430 7.036 7.400 614,751 +0.21(+2.88%)
Feb 17, 2016 7.686 7.686 7.124 7.193 689,112 +0.07(+0.97%)
Feb 16, 2016 6.967 7.179 6.839 7.124 585,632 +0.23(+3.29%)
Feb 12, 2016 6.592 6.898 6.898 6.898 660,744 +0.40(+6.22%)
Feb 11, 2016 6.228 6.523 6.050 6.494 549,786 +0.20(+3.13%)
Feb 10, 2016 6.425 6.592 6.267 6.297 419,911 -0.07(-1.08%)
Feb 09, 2016 6.533 6.651 6.169 6.366 621,436 -0.30(-4.44%)
Feb 08, 2016 6.573 6.597 6.307 6.661 529,127 +0.00(+0.00%)
Feb 05, 2016 6.858 6.927 6.582 6.661 714,629 -0.25(-3.57%)
Feb 04, 2016 6.730 6.947 6.494 6.908 464,306 +0.19(+2.79%)
Feb 03, 2016 6.681 6.858 6.385 6.720 643,613 +0.15(+2.25%)
Feb 02, 2016 6.878 7.016 6.553 6.573 1,069,912 -0.37(-5.39%)
Feb 01, 2016 6.809 6.982 6.740 6.947 981,599 +0.09(+1.29%)
Jan 29, 2016 6.701 6.996 6.701 6.858 1,286,922 +0.16(+2.35%)
Jan 28, 2016 6.789 6.839 6.642 6.701 406,218 -0.01(-0.15%)
Jan 27, 2016 6.730 6.878 6.632 6.711 494,549 -0.09(-1.30%)
Jan 26, 2016 6.612 6.898 6.582 6.799 632,047 +0.23(+3.45%)
Jan 25, 2016 6.622 6.762 6.523 6.573 470,930 -0.05(-0.74%)
Jan 22, 2016 6.484 6.691 6.385 6.622 885,080 +0.33(+5.16%)
Jan 21, 2016 6.671 6.829 6.267 6.297 1,492,503 -0.39(-5.89%)
Jan 20, 2016 6.681 6.755 6.218 6.691 745,485 -0.13(-1.88%)
Jan 19, 2016 6.799 7.055 6.543 6.819 979,256 +0.00(+0.00%)
Jan 15, 2016 6.868 6.819 6.819 6.819 814,691 -0.22(-3.08%)
Jan 14, 2016 6.878 7.144 6.809 7.036 865,718 +0.16(+2.29%)
Jan 13, 2016 7.055 7.095 6.797 6.878 759,767 -0.08(-1.13%)
Jan 12, 2016 7.381 7.381 6.770 6.957 1,120,502 -0.30(-4.08%)
Jan 11, 2016 7.450 7.548 7.213 7.253 708,924 -0.13(-1.74%)
Jan 08, 2016 7.400 8.001 7.381 7.381 1,150,616 +0.10(+1.35%)
Jan 07, 2016 7.933 8.110 7.243 7.282 1,043,104 -0.89(-10.86%)
Jan 06, 2016 8.199 8.396 8.001 8.169 889,287 -0.14(-1.66%)
Jan 05, 2016 8.159 8.405 8.159 8.307 492,025 +0.14(+1.69%)
Jan 04, 2016 8.159 8.376 8.041 8.169 953,566 -0.12(-1.43%)
Dec 31, 2015 8.327 8.287 8.287 8.287 585,141 -0.08(-0.94%)
Dec 30, 2015 8.770 8.770 8.317 8.366 539,674 -0.40(-4.61%)
Dec 29, 2015 8.445 8.780 8.169 8.770 1,016,123 +0.36(+4.34%)
Dec 28, 2015 8.445 8.494 8.223 8.405 492,282 -0.06(-0.70%)
Dec 24, 2015 8.750 8.465 8.465 8.465 434,948 -0.31(-3.48%)
Dec 23, 2015 8.593 8.859 8.435 8.770 754,174 +0.36(+4.34%)
Dec 22, 2015 7.913 8.420 7.795 8.405 832,635 +0.58(+7.43%)
Dec 21, 2015 7.883 7.972 7.716 7.824 645,461 +0.01(+0.13%)
Dec 18, 2015 7.676 7.893 7.573 7.814 2,614,231 +0.11(+1.41%)
Dec 17, 2015 7.893 8.071 7.588 7.706 660,291 -0.11(-1.39%)
Dec 16, 2015 7.588 7.814 7.450 7.814 419,705 +0.26(+3.39%)
Dec 15, 2015 7.420 7.637 7.420 7.558 442,007 +0.22(+2.95%)
Dec 14, 2015 7.509 7.657 7.297 7.341 705,890 -0.17(-2.23%)
Dec 11, 2015 7.716 7.824 7.484 7.509 415,314 -0.38(-4.87%)
Dec 10, 2015 7.745 8.080 7.677 7.893 422,577 +0.08(+1.01%)
Dec 09, 2015 7.726 8.110 7.726 7.814 406,463 +0.10(+1.28%)
Dec 08, 2015 7.499 7.864 7.479 7.716 492,618 +0.15(+1.95%)
Dec 07, 2015 7.765 7.798 7.509 7.568 444,664 -0.27(-3.40%)
Dec 04, 2015 8.011 8.248 7.824 7.834 441,143 -0.16(-1.97%)
Dec 03, 2015 8.258 8.386 7.992 7.992 510,976 -0.20(-2.41%)
Dec 02, 2015 7.952 8.208 7.942 8.189 694,835 +0.13(+1.59%)
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.