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

Iridium Comm Inc (NQ: IRDM )

29.78 -0.28 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2017 9.853 9.927 9.705 9.755 928,347 +0.00(+0.00%)
May 30, 2017 10.00 9.755 9.755 650,272 -0.15(-1.49%)
May 26, 2017 9.804 10.17 9.804 9.902 457,521 +0.10(+1.01%)
May 25, 2017 9.902 9.952 9.804 9.804 348,908 -0.10(-1.00%)
May 24, 2017 9.952 9.952 9.853 9.902 245,120 -0.05(-0.49%)
May 23, 2017 9.853 10.05 9.804 9.952 472,933 +0.15(+1.51%)
May 22, 2017 9.755 9.927 9.730 9.804 510,715 +0.00(+0.00%)
May 19, 2017 9.853 10.10 9.755 9.804 825,237 -0.05(-0.50%)
May 18, 2017 9.952 10.05 9.755 9.853 675,374 -0.10(-0.99%)
May 17, 2017 10.05 10.20 9.863 9.952 656,822 -0.30(-2.89%)
May 16, 2017 10.00 10.25 9.902 10.25 540,365 +0.20(+1.96%)
May 15, 2017 9.853 10.10 9.853 10.05 512,664 +0.15(+1.49%)
May 12, 2017 9.656 9.952 9.558 9.902 772,216 +0.25(+2.55%)
May 11, 2017 10.10 10.10 9.656 9.656 1,095,645 -0.49(-4.85%)
May 10, 2017 10.30 10.35 10.10 10.15 619,695 -0.20(-1.91%)
May 09, 2017 10.44 10.47 10.10 10.35 623,635 -0.05(-0.47%)
May 08, 2017 10.35 10.44 10.05 10.40 1,027,731 +0.05(+0.48%)
May 05, 2017 10.30 10.44 10.10 10.35 771,589 +0.05(+0.48%)
May 04, 2017 10.35 10.40 10.10 10.30 1,087,629 -0.05(-0.48%)
May 03, 2017 10.44 10.59 10.30 10.35 1,223,870 -0.20(-1.87%)
May 02, 2017 10.54 10.69 10.37 10.54 904,188 +0.05(+0.47%)
May 01, 2017 10.44 10.49 10.30 10.49 677,057 +0.05(+0.47%)
Apr 28, 2017 10.44 10.54 10.30 10.44 913,577 +0.05(+0.47%)
Apr 27, 2017 10.00 10.49 9.853 10.40 1,717,009 +0.39(+3.94%)
Apr 26, 2017 10.05 10.15 9.902 10.00 1,310,686 -0.05(-0.49%)
Apr 25, 2017 10.22 9.902 10.05 1,080,312 +0.10(+0.99%)
Apr 24, 2017 10.25 10.29 9.902 9.952 1,203,374 -0.10(-0.98%)
Apr 21, 2017 10.20 10.22 10.00 10.05 945,160 -0.15(-1.45%)
Apr 20, 2017 10.25 10.40 10.10 10.20 887,332 -0.05(-0.48%)
Apr 19, 2017 10.10 10.44 10.05 10.25 1,784,236 +0.15(+1.46%)
Apr 18, 2017 10.05 10.10 9.902 10.10 665,636 +0.05(+0.49%)
Apr 17, 2017 9.853 10.10 9.853 10.05 563,752 +0.20(+2.00%)
Apr 13, 2017 10.00 10.07 9.804 9.853 747,382 -0.15(-1.48%)
Apr 12, 2017 9.902 10.05 9.755 10.00 905,723 +0.05(+0.49%)
Apr 11, 2017 10.20 10.30 9.927 9.952 1,007,061 -0.20(-1.94%)
Apr 10, 2017 10.05 10.15 9.853 10.15 892,744 +0.27(+2.74%)
Apr 07, 2017 9.804 9.902 9.681 9.878 969,713 +0.07(+0.75%)
Apr 06, 2017 9.853 9.902 9.632 9.804 1,164,688 +0.00(+0.00%)
Apr 05, 2017 9.853 9.902 9.755 9.804 2,325,199 +0.00(+0.00%)
Apr 04, 2017 9.607 9.853 9.558 9.804 1,060,962 +0.25(+2.58%)
Apr 03, 2017 9.508 9.607 9.262 9.558 1,292,979 +0.05(+0.52%)
Mar 31, 2017 9.311 9.705 9.188 9.508 1,771,599 +0.15(+1.58%)
Mar 30, 2017 9.065 9.410 9.016 9.361 1,170,001 +0.34(+3.83%)
Mar 29, 2017 8.769 9.016 8.745 9.016 553,610 +0.20(+2.23%)
Mar 28, 2017 8.769 8.917 8.622 8.819 483,789 +0.05(+0.56%)
Mar 27, 2017 8.671 8.868 8.572 8.769 586,317 +0.00(+0.00%)
Mar 24, 2017 8.868 8.868 8.646 8.769 825,360 +0.00(+0.00%)
Mar 23, 2017 8.671 8.868 8.622 8.769 759,649 +0.15(+1.71%)
Mar 22, 2017 8.720 8.868 8.523 8.622 1,050,603 -0.15(-1.69%)
Mar 21, 2017 9.065 9.114 8.597 8.769 1,461,044 -0.30(-3.26%)
Mar 20, 2017 9.016 9.164 8.917 9.065 701,617 +0.05(+0.55%)
Mar 17, 2017 8.966 9.065 8.868 9.016 2,210,175 +0.00(+0.00%)
Mar 16, 2017 8.474 9.114 8.474 9.016 877,590 +0.30(+3.39%)
Mar 15, 2017 8.671 8.819 8.622 8.720 870,757 +0.10(+1.14%)
Mar 14, 2017 8.572 8.720 8.474 8.622 978,939 +0.05(+0.57%)
Mar 13, 2017 8.277 8.622 8.277 8.572 1,016,337 +0.25(+2.96%)
Mar 10, 2017 8.425 8.523 8.277 8.326 1,006,827 -0.10(-1.17%)
Mar 09, 2017 8.277 8.449 8.227 8.425 1,087,889 +0.15(+1.79%)
Mar 08, 2017 8.129 8.474 7.981 8.277 1,256,194 +0.30(+3.70%)
Mar 07, 2017 7.883 8.129 7.784 7.981 4,840,790 +0.10(+1.25%)
Mar 06, 2017 7.735 8.080 7.686 7.883 2,492,812 -0.30(-3.61%)
Mar 03, 2017 8.326 8.425 8.055 8.178 1,364,455 -0.15(-1.78%)
Mar 02, 2017 8.375 8.671 8.326 8.326 721,698 -0.34(-3.98%)
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.