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 UNCHANGED
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 (%)
May 29, 2015 10.21 10.25 10.12 10.20 1,270,252 -0.04(-0.38%)
May 28, 2015 10.29 10.32 10.15 10.24 570,588 -0.09(-0.86%)
May 27, 2015 10.20 10.34 10.10 10.33 791,159 +0.16(+1.55%)
May 26, 2015 10.17 10.32 10.07 10.17 798,284 -0.09(-0.86%)
May 22, 2015 10.26 10.26 10.26 10.26 459,544 -0.06(-0.57%)
May 21, 2015 10.11 10.44 10.10 10.32 691,410 +0.18(+1.75%)
May 20, 2015 10.13 10.19 9.991 10.14 347,400 +0.00(+0.00%)
May 19, 2015 10.16 10.21 10.01 10.14 386,988 -0.07(-0.67%)
May 18, 2015 10.04 10.30 10.02 10.21 471,580 +0.12(+1.17%)
May 15, 2015 10.13 10.15 9.942 10.09 277,324 -0.05(-0.49%)
May 14, 2015 10.03 10.25 9.912 10.14 521,174 +0.14(+1.38%)
May 13, 2015 10.12 10.16 9.902 10.00 616,192 -0.11(-1.07%)
May 12, 2015 10.10 10.17 9.883 10.11 784,377 -0.06(-0.58%)
May 11, 2015 9.843 10.17 9.774 10.17 1,173,558 +0.36(+3.72%)
May 08, 2015 9.745 9.833 9.587 9.804 965,770 +0.12(+1.22%)
May 07, 2015 9.755 9.765 9.538 9.686 780,863 -0.11(-1.11%)
May 06, 2015 9.932 9.962 9.646 9.794 563,288 -0.10(-1.00%)
May 05, 2015 10.03 10.08 9.755 9.893 809,459 -0.20(-1.95%)
May 04, 2015 10.09 10.14 9.922 10.09 734,771 +0.00(+0.00%)
May 01, 2015 10.04 10.19 9.883 10.09 1,028,302 +0.07(+0.69%)
Apr 30, 2015 10.48 10.87 9.784 10.02 2,422,164 -0.86(-7.88%)
Apr 29, 2015 10.92 11.08 10.84 10.88 999,396 -0.07(-0.63%)
Apr 28, 2015 10.61 11.04 10.61 10.95 1,158,711 +0.37(+3.54%)
Apr 27, 2015 10.64 10.79 10.40 10.57 1,040,743 +0.07(+0.66%)
Apr 24, 2015 10.76 10.78 10.48 10.50 1,287,330 -0.23(-2.11%)
Apr 23, 2015 10.59 10.75 10.49 10.73 1,236,765 +0.09(+0.83%)
Apr 22, 2015 10.83 10.89 10.61 10.64 1,364,371 -0.18(-1.64%)
Apr 21, 2015 11.01 11.07 10.77 10.82 603,885 -0.11(-0.99%)
Apr 20, 2015 10.54 10.97 10.54 10.93 1,550,571 +0.41(+3.94%)
Apr 17, 2015 10.81 10.84 10.31 10.51 1,029,581 -0.37(-3.44%)
Apr 16, 2015 10.80 11.19 10.73 10.89 2,279,146 +0.11(+1.01%)
Apr 15, 2015 10.12 10.78 10.09 10.78 3,141,151 +0.73(+7.25%)
Apr 14, 2015 10.22 10.25 10.05 10.05 533,071 -0.13(-1.31%)
Apr 13, 2015 10.10 10.35 10.02 10.18 434,939 +0.10(+1.03%)
Apr 10, 2015 10.22 10.24 10.07 10.08 540,501 -0.07(-0.68%)
Apr 09, 2015 10.37 10.46 10.12 10.15 984,802 -0.22(-2.09%)
Apr 08, 2015 10.30 10.50 10.20 10.37 1,398,379 +0.11(+1.06%)
Apr 07, 2015 10.19 10.40 10.13 10.26 686,898 +0.09(+0.87%)
Apr 06, 2015 10.01 10.22 10.01 10.17 560,516 +0.12(+1.18%)
Apr 02, 2015 10.13 10.05 10.05 10.05 1,134,754 +0.05(+0.49%)
Apr 01, 2015 9.558 10.08 9.538 10.00 1,277,928 +0.43(+4.53%)
Mar 31, 2015 9.479 9.577 9.479 9.567 498,715 +0.01(+0.10%)
Mar 30, 2015 9.528 9.646 9.479 9.558 499,745 +0.07(+0.73%)
Mar 27, 2015 9.311 9.508 9.282 9.489 713,848 +0.20(+2.12%)
Mar 26, 2015 9.144 9.321 9.144 9.292 516,481 +0.09(+0.96%)
Mar 25, 2015 9.410 9.469 9.203 9.203 661,769 -0.19(-1.99%)
Mar 24, 2015 9.390 9.430 9.272 9.390 478,298 -0.02(-0.21%)
Mar 23, 2015 9.430 9.518 9.390 9.410 578,473 -0.05(-0.52%)
Mar 20, 2015 9.489 9.607 9.370 9.459 2,326,409 -0.02(-0.21%)
Mar 19, 2015 9.400 9.503 9.331 9.479 466,201 +0.08(+0.84%)
Mar 18, 2015 9.351 9.410 9.223 9.400 663,630 +0.05(+0.53%)
Mar 17, 2015 9.252 9.361 9.213 9.351 542,844 +0.08(+0.85%)
Mar 16, 2015 9.193 9.341 9.124 9.272 998,384 +0.14(+1.51%)
Mar 13, 2015 9.203 9.252 9.055 9.134 938,070 -0.13(-1.38%)
Mar 12, 2015 9.242 9.390 9.203 9.262 1,085,808 +0.05(+0.53%)
Mar 11, 2015 9.577 9.587 9.144 9.213 1,920,776 -0.37(-3.91%)
Mar 10, 2015 9.439 9.597 9.400 9.587 927,194 +0.04(+0.41%)
Mar 09, 2015 9.469 9.558 9.459 9.548 569,089 -0.01(-0.10%)
Mar 06, 2015 9.489 9.617 9.400 9.558 863,982 -0.02(-0.21%)
Mar 05, 2015 9.410 9.597 9.321 9.577 519,264 +0.18(+1.89%)
Mar 04, 2015 9.232 9.400 9.301 9.400 1,193,812 +0.10(+1.06%)
Mar 03, 2015 9.272 9.301 9.095 9.301 1,456,281 -0.01(-0.11%)
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.