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

Iridium Comm Inc (NQ: IRDM )

30.16 +0.16 (+0.53%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 9, 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 (%)
Sep 30, 2010 8.543 8.573 8.159 8.415 1,295,702 -0.12(-1.39%)
Sep 29, 2010 8.770 8.869 8.484 8.534 487,606 -0.30(-3.35%)
Sep 28, 2010 8.721 8.859 8.603 8.829 285,085 +0.16(+1.82%)
Sep 27, 2010 8.681 8.741 8.583 8.672 215,854 -0.03(-0.34%)
Sep 24, 2010 8.770 8.770 8.603 8.701 207,426 +0.05(+0.57%)
Sep 23, 2010 8.524 8.849 8.474 8.652 376,710 +0.07(+0.80%)
Sep 22, 2010 8.622 8.819 8.474 8.583 405,501 -0.08(-0.91%)
Sep 21, 2010 9.342 9.342 8.632 8.662 583,920 -0.67(-7.18%)
Sep 20, 2010 9.076 9.332 8.947 9.332 183,496 +0.34(+3.72%)
Sep 17, 2010 9.076 9.263 8.898 8.997 281,473 -0.08(-0.87%)
Sep 15, 2010 9.115 9.243 9.036 9.076 122,945 -0.04(-0.43%)
Sep 14, 2010 9.302 9.351 9.095 9.115 198,669 -0.17(-1.80%)
Sep 13, 2010 9.194 10.14 9.046 9.283 963,237 +0.21(+2.28%)
Sep 10, 2010 9.095 9.105 8.997 9.076 210,909 +0.03(+0.33%)
Sep 09, 2010 9.174 9.430 8.967 9.046 544,818 +0.05(+0.55%)
Sep 08, 2010 9.332 9.381 8.957 8.997 235,035 -0.29(-3.08%)
Sep 07, 2010 9.391 9.391 9.263 9.283 210,599 -0.02(-0.21%)
Sep 03, 2010 9.214 9.391 9.085 9.302 583,317 +0.22(+2.39%)
Sep 02, 2010 8.888 9.145 8.829 9.085 310,356 +0.31(+3.48%)
Sep 01, 2010 8.603 8.859 8.455 8.780 377,036 +0.25(+2.89%)
Aug 31, 2010 8.711 8.711 8.455 8.534 567,883 -0.21(-2.37%)
Aug 30, 2010 9.056 9.135 8.711 8.741 170,107 -0.35(-3.90%)
Aug 27, 2010 9.115 9.164 8.918 9.095 273,094 +0.07(+0.76%)
Aug 26, 2010 8.859 9.164 8.819 9.026 305,372 +0.21(+2.35%)
Aug 25, 2010 8.721 8.878 8.662 8.819 250,513 +0.04(+0.45%)
Aug 24, 2010 8.869 9.046 8.760 8.780 194,977 -0.05(-0.56%)
Aug 23, 2010 8.859 9.164 8.770 8.829 183,836 -0.13(-1.43%)
Aug 20, 2010 8.869 8.977 8.691 8.957 345,213 +0.05(+0.55%)
Aug 19, 2010 9.253 9.253 8.893 8.908 316,601 -0.35(-3.75%)
Aug 18, 2010 9.460 9.519 9.145 9.255 338,844 -0.19(-2.06%)
Aug 17, 2010 9.411 9.578 9.233 9.450 230,050 +0.22(+2.35%)
Aug 16, 2010 9.145 9.430 9.125 9.233 196,181 +0.02(+0.21%)
Aug 13, 2010 9.292 9.549 9.184 9.214 298,325 -0.10(-1.06%)
Aug 12, 2010 8.898 9.401 8.869 9.312 370,756 +0.37(+4.19%)
Aug 11, 2010 9.637 9.677 8.898 8.938 662,466 -0.76(-7.83%)
Aug 10, 2010 10.05 10.15 9.637 9.696 422,237 -0.43(-4.28%)
Aug 09, 2010 10.15 10.18 9.943 10.13 238,023 +0.06(+0.59%)
Aug 06, 2010 10.23 10.29 10.01 10.07 245,981 -0.19(-1.82%)
Aug 05, 2010 10.31 10.38 10.25 10.26 205,009 -0.04(-0.38%)
Aug 04, 2010 10.21 10.32 10.15 10.30 161,432 +0.11(+1.06%)
Aug 03, 2010 10.24 10.35 10.16 10.19 156,174 -0.11(-1.05%)
Aug 02, 2010 10.30 10.35 10.14 10.30 369,837 +0.14(+1.36%)
Jul 30, 2010 9.992 10.26 9.854 10.16 391,573 +0.11(+1.08%)
Jul 29, 2010 10.28 10.32 9.785 10.05 275,782 -0.11(-1.07%)
Jul 28, 2010 10.28 10.33 10.05 10.16 240,722 -0.12(-1.15%)
Jul 27, 2010 10.33 10.35 10.09 10.28 266,906 +0.00(+0.00%)
Jul 26, 2010 10.10 10.31 10.03 10.28 341,102 +0.17(+1.66%)
Jul 23, 2010 10.08 10.23 9.864 10.11 313,558 -0.06(-0.58%)
Jul 22, 2010 9.824 10.19 9.726 10.17 332,154 +0.46(+4.77%)
Jul 21, 2010 9.844 9.854 9.647 9.706 231,799 -0.08(-0.81%)
Jul 20, 2010 9.430 9.864 9.430 9.785 467,293 +0.22(+2.27%)
Jul 19, 2010 9.677 9.765 9.361 9.568 470,354 -0.04(-0.41%)
Jul 16, 2010 10.33 10.36 9.549 9.608 727,787 -0.80(-7.67%)
Jul 15, 2010 10.62 10.62 10.25 10.41 282,711 -0.20(-1.86%)
Jul 14, 2010 10.74 10.74 10.54 10.60 969,138 -0.11(-1.01%)
Jul 13, 2010 10.64 10.97 10.44 10.71 1,155,621 +0.18(+1.68%)
Jul 12, 2010 10.60 10.62 10.40 10.53 257,290 -0.05(-0.46%)
Jul 09, 2010 10.58 10.79 10.49 10.58 1,489,997 +0.02(+0.19%)
Jul 08, 2010 10.61 10.64 10.30 10.56 699,138 -0.03(-0.28%)
Jul 07, 2010 10.05 10.59 10.05 10.59 873,588 +0.54(+5.39%)
Jul 06, 2010 10.34 10.56 10.00 10.05 771,170 -0.12(-1.16%)
Jul 02, 2010 10.36 10.36 10.08 10.17 521,189 -0.15(-1.43%)
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.