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

Iridium Comm Inc (NQ: IRDM )

30.38 -0.60 (-1.94%)
Streaming Delayed Price Updated: 3:00 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 (%)
Aug 31, 2012 7.341 7.390 7.301 7.301 244,532 -0.02(-0.27%)
Aug 30, 2012 7.301 7.390 7.163 7.321 344,329 +0.01(+0.13%)
Aug 29, 2012 7.291 7.341 7.183 7.311 160,980 -0.07(-0.93%)
Aug 27, 2012 7.360 7.439 7.262 7.380 342,412 +0.05(+0.67%)
Aug 24, 2012 7.479 7.518 7.311 7.331 270,023 -0.18(-2.36%)
Aug 23, 2012 7.617 7.617 7.439 7.508 367,517 -0.09(-1.17%)
Aug 22, 2012 7.548 7.636 7.508 7.597 362,154 +0.09(+1.18%)
Aug 21, 2012 7.567 7.664 7.488 7.508 401,066 -0.04(-0.52%)
Aug 20, 2012 7.508 7.617 7.429 7.548 372,901 +0.00(+0.00%)
Aug 17, 2012 7.498 7.636 7.488 7.548 299,373 +0.07(+0.92%)
Aug 16, 2012 7.301 7.774 7.213 7.479 681,563 +0.17(+2.29%)
Aug 15, 2012 7.193 7.321 7.183 7.311 366,893 +0.11(+1.50%)
Aug 14, 2012 7.193 7.370 7.153 7.203 489,441 +0.01(+0.14%)
Aug 13, 2012 7.203 7.246 7.084 7.193 567,099 +0.01(+0.14%)
Aug 10, 2012 7.272 7.351 7.183 7.183 426,978 -0.05(-0.68%)
Aug 09, 2012 7.153 7.272 7.124 7.232 515,133 +0.19(+2.66%)
Aug 08, 2012 6.947 7.075 6.848 7.045 395,053 +0.11(+1.56%)
Aug 07, 2012 7.262 7.360 6.774 6.937 1,029,156 -0.10(-1.40%)
Aug 06, 2012 7.153 7.518 6.927 7.035 1,679,233 -0.35(-4.80%)
Aug 03, 2012 7.587 8.356 7.331 7.390 1,653,833 -0.01(-0.13%)
Aug 02, 2012 8.819 8.819 6.926 7.400 1,916,770 -1.52(-17.02%)
Aug 01, 2012 8.937 9.055 8.858 8.917 722,269 -0.01(-0.11%)
Jul 31, 2012 8.878 9.104 8.878 8.927 302,780 +0.00(+0.00%)
Jul 30, 2012 8.878 8.942 8.789 8.927 430,992 +0.05(+0.55%)
Jul 27, 2012 8.769 8.917 8.661 8.878 384,352 +0.12(+1.35%)
Jul 26, 2012 8.631 8.789 8.612 8.760 235,120 +0.32(+3.73%)
Jul 25, 2012 8.691 8.858 8.434 8.444 528,894 -0.24(-2.72%)
Jul 24, 2012 9.055 9.055 8.572 8.681 850,323 -0.29(-3.19%)
Jul 23, 2012 8.976 9.016 8.927 8.966 233,746 -0.15(-1.62%)
Jul 20, 2012 9.114 9.232 9.075 9.114 276,026 -0.05(-0.59%)
Jul 19, 2012 9.213 9.232 9.144 9.168 220,647 -0.04(-0.48%)
Jul 18, 2012 9.232 9.351 9.178 9.213 282,032 -0.05(-0.53%)
Jul 17, 2012 9.341 9.370 9.252 9.262 438,418 +0.00(+0.00%)
Jul 16, 2012 9.341 9.361 9.242 9.262 358,948 -0.13(-1.36%)
Jul 13, 2012 9.301 9.479 9.262 9.390 395,448 +0.08(+0.85%)
Jul 12, 2012 9.370 9.380 9.095 9.311 494,572 -0.10(-1.05%)
Jul 11, 2012 9.489 9.587 9.351 9.410 348,577 -0.08(-0.83%)
Jul 10, 2012 9.213 9.548 9.200 9.489 636,253 +0.28(+2.99%)
Jul 09, 2012 9.016 9.223 8.986 9.213 255,416 +0.16(+1.74%)
Jul 06, 2012 8.986 9.055 8.957 9.055 188,450 -0.02(-0.22%)
Jul 05, 2012 9.016 9.124 8.966 9.075 292,283 +0.03(+0.33%)
Jul 03, 2012 8.937 9.055 8.848 9.045 304,619 +0.06(+0.66%)
Jul 02, 2012 8.789 9.006 8.710 8.986 386,950 +0.18(+2.01%)
Jun 29, 2012 8.799 8.888 8.691 8.809 400,202 +0.10(+1.13%)
Jun 28, 2012 8.661 8.720 8.493 8.710 259,334 -0.03(-0.34%)
Jun 27, 2012 8.582 8.740 8.572 8.740 349,998 +0.14(+1.60%)
Jun 26, 2012 8.641 8.691 8.474 8.602 256,547 -0.05(-0.57%)
Jun 25, 2012 8.671 8.671 8.513 8.651 255,705 -0.10(-1.13%)
Jun 22, 2012 8.671 8.760 8.612 8.750 1,067,691 +0.15(+1.72%)
Jun 21, 2012 8.769 8.789 8.503 8.602 575,988 -0.20(-2.24%)
Jun 20, 2012 8.809 8.868 8.730 8.799 323,112 +0.02(+0.22%)
Jun 19, 2012 8.858 9.016 8.700 8.779 566,428 -0.03(-0.34%)
Jun 18, 2012 8.562 8.819 8.474 8.809 964,743 +0.20(+2.29%)
Jun 15, 2012 8.493 8.641 8.464 8.612 479,439 +0.08(+0.92%)
Jun 14, 2012 8.474 8.592 8.365 8.533 251,254 +0.07(+0.81%)
Jun 13, 2012 8.562 8.622 8.434 8.464 407,831 -0.10(-1.15%)
Jun 12, 2012 8.425 8.641 8.375 8.562 231,097 +0.20(+2.36%)
Jun 11, 2012 8.582 8.582 8.346 8.365 388,675 -0.16(-1.85%)
Jun 08, 2012 8.434 8.572 8.267 8.523 190,861 +0.04(+0.46%)
Jun 07, 2012 8.602 8.607 8.425 8.484 308,665 -0.02(-0.23%)
Jun 06, 2012 8.385 8.592 8.365 8.503 299,330 +0.14(+1.65%)
Jun 05, 2012 8.198 8.405 8.089 8.365 273,653 +0.13(+1.55%)
Jun 04, 2012 8.178 8.341 8.109 8.237 275,228 +0.08(+0.97%)
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.