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

Iridium Comm Inc (NQ: IRDM )

30.76 +0.44 (+1.45%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 6, 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 (%)
Jun 30, 2010 9.854 10.17 9.627 9.893 682,929 +0.05(+0.50%)
Jun 29, 2010 9.972 10.07 9.775 9.844 600,664 +0.00(+0.00%)
Jun 25, 2010 9.736 10.01 9.588 9.844 5,933,484 +0.09(+0.91%)
Jun 24, 2010 9.834 9.953 9.598 9.755 721,693 -0.17(-1.69%)
Jun 23, 2010 9.696 10.09 9.667 9.923 1,116,705 +0.25(+2.55%)
Jun 22, 2010 9.647 10.20 9.558 9.677 934,796 +0.08(+0.82%)
Jun 21, 2010 9.677 9.833 9.381 9.598 940,744 +0.01(+0.10%)
Jun 18, 2010 9.164 9.588 9.115 9.588 1,020,410 +0.42(+4.62%)
Jun 17, 2010 9.164 9.223 9.056 9.164 339,710 +0.01(+0.11%)
Jun 16, 2010 9.223 9.223 8.947 9.154 485,202 -0.06(-0.64%)
Jun 15, 2010 8.957 9.214 8.947 9.214 577,918 +0.27(+2.97%)
Jun 14, 2010 8.997 8.997 8.849 8.947 921,682 +0.03(+0.33%)
Jun 11, 2010 8.672 8.938 8.613 8.918 437,595 +0.24(+2.72%)
Jun 10, 2010 8.603 8.701 8.514 8.681 354,957 +0.18(+2.09%)
Jun 09, 2010 8.563 8.770 8.445 8.504 352,256 +0.11(+1.29%)
Jun 08, 2010 8.514 8.514 8.110 8.396 505,184 -0.13(-1.50%)
Jun 07, 2010 8.612 8.760 8.445 8.524 372,896 -0.08(-0.97%)
Jun 04, 2010 8.662 9.105 8.593 8.607 648,254 -0.23(-2.62%)
Jun 03, 2010 9.105 9.115 8.741 8.839 315,219 -0.28(-3.03%)
Jun 02, 2010 9.578 9.608 8.829 9.115 1,866,071 +0.53(+6.20%)
Jun 01, 2010 8.888 9.007 8.543 8.583 200,799 -0.34(-3.86%)
May 28, 2010 8.859 9.115 8.800 8.928 223,378 +0.07(+0.78%)
May 27, 2010 8.947 8.947 8.800 8.859 593,140 +0.05(+0.56%)
May 26, 2010 8.721 9.115 8.396 8.809 2,278,692 +0.14(+1.59%)
May 25, 2010 8.504 8.760 8.504 8.672 824,347 -0.04(-0.45%)
May 24, 2010 8.524 8.869 8.322 8.711 504,259 +0.14(+1.61%)
May 21, 2010 8.415 8.642 8.179 8.573 352,800 +0.05(+0.58%)
May 20, 2010 8.494 8.770 8.208 8.524 615,562 -0.15(-1.70%)
May 19, 2010 8.514 8.672 8.253 8.672 445,508 +0.13(+1.50%)
May 18, 2010 8.179 8.553 8.130 8.543 544,743 +0.40(+4.96%)
May 17, 2010 8.248 8.376 8.021 8.139 325,092 -0.13(-1.55%)
May 14, 2010 8.139 8.327 8.006 8.268 201,798 +0.02(+0.24%)
May 13, 2010 8.199 8.366 8.080 8.248 299,154 +0.06(+0.72%)
May 12, 2010 7.804 8.228 7.804 8.189 430,454 +0.35(+4.53%)
May 11, 2010 7.864 7.933 7.588 7.834 282,286 -0.02(-0.25%)
May 10, 2010 7.883 7.908 7.637 7.854 360,858 +0.35(+4.73%)
May 07, 2010 7.528 7.558 7.233 7.499 366,842 -0.03(-0.39%)
May 06, 2010 7.854 7.903 6.405 7.528 418,636 -0.37(-4.74%)
May 05, 2010 7.883 7.962 7.588 7.903 227,404 +0.08(+1.01%)
May 04, 2010 7.893 7.933 7.795 7.824 210,914 -0.19(-2.34%)
May 03, 2010 8.051 8.199 7.854 8.011 260,108 +0.07(+0.87%)
Apr 30, 2010 8.021 8.090 7.785 7.942 240,023 -0.04(-0.49%)
Apr 29, 2010 7.903 8.041 7.883 7.982 657,419 +0.12(+1.50%)
Apr 28, 2010 7.913 7.933 7.824 7.864 219,276 -0.02(-0.25%)
Apr 27, 2010 7.883 7.920 7.834 7.883 320,047 -0.04(-0.50%)
Apr 26, 2010 7.933 8.100 7.864 7.923 168,376 +0.04(+0.50%)
Apr 23, 2010 8.130 8.130 7.804 7.883 382,867 -0.23(-2.79%)
Apr 22, 2010 8.011 8.238 7.933 8.110 337,213 +0.04(+0.49%)
Apr 21, 2010 8.130 8.159 8.001 8.070 220,051 -0.07(-0.85%)
Apr 20, 2010 8.287 8.386 8.139 8.139 148,945 -0.13(-1.55%)
Apr 19, 2010 8.425 8.425 8.070 8.268 115,546 +0.12(+1.45%)
Apr 16, 2010 8.297 8.445 8.130 8.149 198,251 -0.14(-1.66%)
Apr 15, 2010 8.553 8.583 8.268 8.287 205,082 -0.25(-2.89%)
Apr 14, 2010 8.248 8.622 8.238 8.534 265,811 +0.38(+4.72%)
Apr 13, 2010 8.376 8.376 8.130 8.149 623,097 -0.18(-2.13%)
Apr 12, 2010 8.415 8.543 8.317 8.327 297,504 -0.09(-1.11%)
Apr 09, 2010 8.543 8.741 8.405 8.420 350,862 -0.12(-1.44%)
Apr 08, 2010 8.524 8.583 8.425 8.543 244,872 +0.09(+1.05%)
Apr 07, 2010 8.376 8.484 8.356 8.455 205,340 +0.09(+1.06%)
Apr 06, 2010 8.228 8.376 8.189 8.366 124,290 +0.18(+2.17%)
Apr 05, 2010 8.179 8.268 8.139 8.189 425,296 +0.00(+0.00%)
Apr 01, 2010 8.080 8.189 8.189 8.189 414,348 +0.20(+2.47%)
Mar 31, 2010 8.001 8.110 7.982 7.992 141,408 +0.00(+0.00%)
Mar 30, 2010 8.090 8.120 7.982 7.992 95,758 -0.11(-1.34%)
Mar 29, 2010 7.972 8.130 7.942 8.100 152,819 +0.20(+2.49%)
Mar 26, 2010 7.854 7.992 7.804 7.903 189,152 +0.15(+1.91%)
Mar 25, 2010 7.844 8.002 7.745 7.755 434,141 -0.04(-0.51%)
Mar 24, 2010 7.844 8.051 7.785 7.795 139,215 -0.13(-1.62%)
Mar 23, 2010 7.864 7.972 7.795 7.923 154,264 +0.13(+1.64%)
Mar 22, 2010 7.883 7.952 7.755 7.795 219,476 -0.17(-2.10%)
Mar 19, 2010 8.179 8.189 7.883 7.962 372,046 -0.24(-2.88%)
Mar 18, 2010 7.834 8.218 7.834 8.199 533,408 +0.43(+5.58%)
Mar 17, 2010 7.755 7.883 7.637 7.765 526,244 -0.04(-0.50%)
Mar 16, 2010 8.327 8.327 7.686 7.804 834,028 -0.37(-4.58%)
Mar 15, 2010 8.080 8.277 7.942 8.179 189,544 +0.08(+0.97%)
Mar 12, 2010 8.583 8.583 8.080 8.100 618,484 -0.33(-3.86%)
Mar 11, 2010 8.514 8.514 8.169 8.425 676,911 -0.05(-0.58%)
Mar 10, 2010 8.327 8.524 7.933 8.474 537,506 +0.15(+1.78%)
Mar 09, 2010 8.011 8.435 7.893 8.327 697,494 +0.25(+3.05%)
Mar 08, 2010 7.538 8.130 7.400 8.080 1,026,613 +0.64(+8.61%)
Mar 05, 2010 7.046 7.519 7.016 7.440 562,659 +0.45(+6.49%)
Mar 04, 2010 6.829 6.996 6.711 6.987 197,734 +0.21(+3.05%)
Mar 03, 2010 6.701 6.908 6.681 6.780 669,154 +0.08(+1.18%)
Mar 02, 2010 6.898 6.898 6.681 6.701 859,355 -0.14(-2.02%)
Mar 01, 2010 6.681 6.996 6.681 6.839 770,298 +0.23(+3.43%)
Feb 26, 2010 6.563 6.711 6.405 6.612 757,987 +0.11(+1.67%)
Feb 25, 2010 6.415 6.750 6.326 6.504 1,704,053 +0.10(+1.54%)
Feb 24, 2010 6.405 6.474 6.395 6.405 213,802 +0.00(+0.00%)
Feb 23, 2010 6.385 6.474 6.356 6.405 523,993 -0.04(-0.61%)
Feb 22, 2010 6.563 6.563 6.395 6.445 601,028 -0.06(-0.91%)
Feb 19, 2010 6.405 6.523 6.307 6.504 362,251 +0.12(+1.85%)
Feb 18, 2010 6.484 6.494 6.376 6.385 222,188 +0.06(+0.93%)
Feb 17, 2010 6.316 6.366 6.178 6.326 321,960 +0.06(+0.94%)
Feb 16, 2010 6.504 6.504 6.244 6.267 569,794 -0.20(-3.05%)
Feb 12, 2010 6.523 6.464 6.464 6.464 238,075 -0.03(-0.46%)
Feb 11, 2010 6.445 6.533 6.405 6.494 593,109 +0.09(+1.38%)
Feb 10, 2010 6.514 6.888 6.405 6.405 208,927 -0.10(-1.52%)
Feb 09, 2010 6.602 6.765 6.395 6.504 591,679 -0.18(-2.65%)
Feb 08, 2010 6.642 6.711 6.632 6.681 103,273 +0.03(+0.44%)
Feb 05, 2010 6.514 6.701 6.297 6.651 174,787 +0.19(+2.90%)
Feb 04, 2010 6.563 6.829 6.464 6.464 204,530 -0.36(-5.34%)
Feb 03, 2010 6.888 6.996 6.701 6.829 386,220 +0.05(+0.73%)
Feb 02, 2010 6.908 7.026 6.730 6.780 377,932 -0.07(-1.08%)
Feb 01, 2010 6.681 6.871 6.356 6.853 269,616 +0.23(+3.50%)
Jan 29, 2010 7.134 7.253 6.573 6.622 445,488 -0.46(-6.54%)
Jan 28, 2010 7.735 7.804 7.016 7.085 634,949 -0.63(-8.17%)
Jan 27, 2010 7.765 7.804 7.672 7.716 84,647 -0.01(-0.13%)
Jan 26, 2010 7.814 7.893 7.696 7.726 236,249 -0.09(-1.13%)
Jan 25, 2010 7.834 7.903 7.785 7.814 389,801 -0.03(-0.38%)
Jan 22, 2010 8.080 8.080 7.804 7.844 327,991 -0.26(-3.16%)
Jan 21, 2010 8.277 8.277 8.051 8.100 159,714 -0.11(-1.32%)
Jan 20, 2010 8.228 8.307 7.942 8.208 176,982 -0.03(-0.36%)
Jan 19, 2010 8.474 8.474 8.228 8.238 161,920 -0.17(-1.99%)
Jan 15, 2010 8.632 8.405 8.405 8.405 531,762 -0.18(-2.07%)
Jan 14, 2010 8.337 8.721 8.337 8.583 453,829 +0.29(+3.44%)
Jan 13, 2010 8.199 8.721 8.139 8.297 443,451 +0.17(+2.06%)
Jan 12, 2010 8.268 8.268 8.120 8.130 135,520 -0.15(-1.79%)
Jan 11, 2010 8.277 8.662 8.130 8.277 487,252 +0.05(+0.60%)
Jan 08, 2010 7.775 8.248 7.726 8.228 707,478 +0.48(+6.23%)
Jan 07, 2010 7.735 7.755 7.647 7.745 121,967 +0.07(+0.90%)
Jan 06, 2010 7.785 7.864 7.637 7.676 443,471 -0.13(-1.64%)
Jan 05, 2010 7.716 7.814 7.696 7.804 256,366 +0.06(+0.76%)
Jan 04, 2010 7.982 7.982 7.696 7.745 469,963 -0.17(-2.12%)
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%)
Oct 01, 2009 11.49 11.49 9.903 10.84 479,263 -0.40(-3.59%)
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.