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

Iridium Comm Inc (NQ: IRDM )

31.37 +1.68 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 7.893 7.913 7.913 7.913 160,543 +0.11(+1.39%)
Dec 30, 2009 7.982 7.982 7.795 7.804 265,159 -0.21(-2.58%)
Dec 29, 2009 8.090 8.130 7.942 8.011 111,744 -0.03(-0.37%)
Dec 28, 2009 8.041 8.199 7.992 8.041 210,174 +0.04(+0.49%)
Dec 24, 2009 7.883 8.090 7.883 8.001 40,316 +0.09(+1.12%)
Dec 23, 2009 7.755 7.923 7.726 7.913 75,463 +0.09(+1.13%)
Dec 22, 2009 7.834 7.923 7.657 7.824 461,199 -0.05(-0.63%)
Dec 21, 2009 7.942 8.031 7.824 7.873 725,306 -0.13(-1.60%)
Dec 18, 2009 7.962 8.070 7.834 8.001 603,406 +0.11(+1.37%)
Dec 17, 2009 8.001 8.110 7.873 7.893 376,381 -0.14(-1.72%)
Dec 16, 2009 8.031 8.139 7.903 8.031 240,596 -0.06(-0.73%)
Dec 15, 2009 8.189 8.327 8.051 8.090 178,410 -0.04(-0.48%)
Dec 14, 2009 8.199 8.277 7.982 8.130 271,520 +0.00(+0.00%)
Dec 11, 2009 8.061 8.169 7.864 8.130 225,088 +0.17(+2.10%)
Dec 10, 2009 7.952 8.130 7.883 7.962 179,563 +0.01(+0.12%)
Dec 09, 2009 8.139 8.268 7.952 7.952 227,031 -0.11(-1.41%)
Dec 08, 2009 7.834 8.194 7.834 8.066 108,061 +0.21(+2.70%)
Dec 07, 2009 7.933 8.080 7.834 7.854 473,800 -0.02(-0.25%)
Dec 04, 2009 8.061 8.130 7.844 7.873 310,197 -0.04(-0.50%)
Dec 03, 2009 7.883 8.120 7.883 7.913 589,820 +0.03(+0.38%)
Dec 02, 2009 8.041 8.356 7.844 7.883 380,930 -0.32(-3.85%)
Dec 01, 2009 8.130 8.366 8.001 8.199 197,004 +0.13(+1.59%)
Nov 30, 2009 8.238 8.337 7.992 8.070 243,175 -0.10(-1.21%)
Nov 27, 2009 8.130 8.238 7.903 8.169 42,904 -0.11(-1.31%)
Nov 25, 2009 8.356 8.465 8.130 8.277 270,165 +0.00(+0.06%)
Nov 24, 2009 8.484 8.661 8.130 8.272 565,133 -0.13(-1.58%)
Nov 23, 2009 8.514 8.543 8.317 8.405 171,604 +0.00(+0.00%)
Nov 20, 2009 8.642 8.662 8.405 8.405 212,355 -0.20(-2.29%)
Nov 19, 2009 8.790 8.809 8.474 8.603 299,113 -0.23(-2.57%)
Nov 18, 2009 8.405 8.888 8.376 8.829 130,217 +0.35(+4.19%)
Nov 17, 2009 8.612 8.612 8.287 8.474 361,167 -0.06(-0.69%)
Nov 16, 2009 8.829 8.957 8.376 8.534 706,636 -0.22(-2.48%)
Nov 13, 2009 9.322 9.342 8.731 8.750 216,791 -0.51(-5.53%)
Nov 12, 2009 9.332 9.647 9.214 9.263 335,106 +0.00(+0.00%)
Nov 11, 2009 9.411 9.608 9.135 9.263 403,041 -0.05(-0.53%)
Nov 10, 2009 9.046 9.381 8.967 9.312 203,281 +0.34(+3.85%)
Nov 09, 2009 8.642 9.135 8.642 8.967 157,098 +0.34(+3.88%)
Nov 06, 2009 8.691 8.898 8.563 8.632 130,104 -0.05(-0.57%)
Nov 05, 2009 8.662 8.790 8.435 8.681 256,643 -0.02(-0.23%)
Nov 04, 2009 8.967 9.154 8.593 8.701 194,206 -0.23(-2.54%)
Nov 03, 2009 8.691 9.066 8.435 8.928 159,627 +0.19(+2.14%)
Nov 02, 2009 8.672 8.809 8.479 8.741 317,406 -0.03(-0.34%)
Oct 30, 2009 9.046 9.440 8.415 8.770 354,146 -0.20(-2.20%)
Oct 29, 2009 9.046 9.194 8.918 8.967 570,774 -0.15(-1.62%)
Oct 28, 2009 9.657 9.844 9.115 9.115 212,991 -0.55(-5.71%)
Oct 27, 2009 9.588 9.755 9.164 9.667 284,862 -0.01(-0.10%)
Oct 26, 2009 9.480 9.834 9.480 9.677 182,473 +0.11(+1.13%)
Oct 23, 2009 9.578 9.815 9.154 9.568 539,928 +0.06(+0.62%)
Oct 22, 2009 8.987 9.844 8.987 9.509 633,115 +0.53(+5.93%)
Oct 21, 2009 8.593 9.322 8.593 8.977 1,164,325 +0.30(+3.41%)
Oct 20, 2009 8.376 8.681 8.228 8.681 921,035 +0.42(+5.13%)
Oct 19, 2009 7.942 8.346 7.942 8.258 232,920 +0.28(+3.46%)
Oct 16, 2009 8.228 8.228 7.834 7.982 777,048 -0.21(-2.53%)
Oct 15, 2009 8.179 8.287 7.686 8.189 1,215,815 -0.06(-0.72%)
Oct 14, 2009 8.849 8.849 7.933 8.248 631,422 -0.18(-2.11%)
Oct 13, 2009 8.622 8.622 8.297 8.425 923,286 -0.06(-0.70%)
Oct 12, 2009 8.760 9.204 8.386 8.484 375,739 -0.03(-0.35%)
Oct 09, 2009 8.967 9.007 8.189 8.514 1,866,187 -0.35(-4.00%)
Oct 08, 2009 9.085 9.696 8.869 8.869 499,394 -0.12(-1.32%)
Oct 07, 2009 9.509 9.755 8.966 8.987 1,269,811 -0.52(-5.49%)
Oct 06, 2009 10.76 10.76 9.460 9.509 1,380,104 -0.74(-7.21%)
Oct 05, 2009 10.73 10.73 10.11 10.25 651,041 -0.24(-2.26%)
Oct 02, 2009 10.62 10.84 10.46 10.48 357,773 -0.35(-3.27%)
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.