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

Iridium Comm Inc (NQ: IRDM )

30.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 9.853 10.17 9.627 9.893 682,985 +0.05(+0.50%)
Jun 29, 2010 9.971 10.07 9.774 9.843 600,713 +0.00(+0.00%)
Jun 25, 2010 9.735 10.01 9.587 9.843 5,933,967 +0.09(+0.91%)
Jun 24, 2010 9.834 9.952 9.597 9.755 721,752 -0.17(-1.69%)
Jun 23, 2010 9.696 10.09 9.666 9.922 1,116,796 +0.25(+2.55%)
Jun 22, 2010 9.646 10.20 9.558 9.676 934,872 +0.08(+0.82%)
Jun 21, 2010 9.676 9.833 9.380 9.597 940,821 +0.01(+0.10%)
Jun 18, 2010 9.164 9.587 9.114 9.587 1,020,493 +0.42(+4.62%)
Jun 17, 2010 9.164 9.223 9.055 9.164 339,738 +0.01(+0.11%)
Jun 16, 2010 9.223 9.223 8.947 9.154 485,241 -0.06(-0.64%)
Jun 15, 2010 8.957 9.213 8.947 9.213 577,965 +0.27(+2.97%)
Jun 14, 2010 8.996 8.996 8.848 8.947 921,757 +0.03(+0.33%)
Jun 11, 2010 8.671 8.937 8.612 8.917 437,631 +0.24(+2.72%)
Jun 10, 2010 8.602 8.700 8.513 8.681 354,986 +0.18(+2.09%)
Jun 09, 2010 8.562 8.769 8.444 8.503 352,285 +0.11(+1.29%)
Jun 08, 2010 8.513 8.513 8.109 8.395 505,225 -0.13(-1.50%)
Jun 07, 2010 8.612 8.760 8.444 8.523 372,926 -0.08(-0.97%)
Jun 04, 2010 8.661 9.104 8.592 8.607 648,307 -0.23(-2.62%)
Jun 03, 2010 9.104 9.114 8.740 8.838 315,244 -0.28(-3.03%)
Jun 02, 2010 9.577 9.607 8.828 9.114 1,866,223 +0.53(+6.20%)
Jun 01, 2010 8.888 9.006 8.543 8.582 200,815 -0.34(-3.86%)
May 28, 2010 8.858 9.114 8.799 8.927 223,396 +0.07(+0.78%)
May 27, 2010 8.947 8.947 8.799 8.858 593,188 +0.05(+0.56%)
May 26, 2010 8.720 9.114 8.395 8.809 2,278,878 +0.14(+1.59%)
May 25, 2010 8.503 8.760 8.503 8.671 824,415 -0.04(-0.45%)
May 24, 2010 8.523 8.868 8.321 8.710 504,300 +0.14(+1.61%)
May 21, 2010 8.415 8.641 8.178 8.572 352,829 +0.05(+0.58%)
May 20, 2010 8.493 8.769 8.208 8.523 615,612 -0.15(-1.70%)
May 19, 2010 8.513 8.671 8.253 8.671 445,544 +0.13(+1.50%)
May 18, 2010 8.178 8.553 8.129 8.543 544,787 +0.40(+4.96%)
May 17, 2010 8.247 8.375 8.021 8.139 325,118 -0.13(-1.55%)
May 14, 2010 8.139 8.326 8.006 8.267 201,815 +0.02(+0.24%)
May 13, 2010 8.198 8.365 8.080 8.247 299,179 +0.06(+0.72%)
May 12, 2010 7.804 8.227 7.804 8.188 430,489 +0.35(+4.53%)
May 11, 2010 7.863 7.932 7.587 7.833 282,309 -0.02(-0.25%)
May 10, 2010 7.883 7.907 7.636 7.853 360,887 +0.35(+4.73%)
May 07, 2010 7.528 7.557 7.232 7.498 366,872 -0.03(-0.39%)
May 06, 2010 7.853 7.902 6.405 7.528 418,670 -0.37(-4.74%)
May 05, 2010 7.883 7.961 7.587 7.902 227,422 +0.08(+1.01%)
May 04, 2010 7.892 7.932 7.794 7.823 210,931 -0.19(-2.34%)
May 03, 2010 8.050 8.198 7.853 8.011 260,129 +0.07(+0.87%)
Apr 30, 2010 8.021 8.089 7.784 7.942 240,043 -0.04(-0.49%)
Apr 29, 2010 7.902 8.040 7.883 7.981 657,472 +0.12(+1.50%)
Apr 28, 2010 7.912 7.932 7.823 7.863 219,294 -0.02(-0.25%)
Apr 27, 2010 7.883 7.920 7.833 7.883 320,073 -0.04(-0.50%)
Apr 26, 2010 7.932 8.099 7.863 7.922 168,390 +0.04(+0.50%)
Apr 23, 2010 8.129 8.129 7.804 7.883 382,898 -0.23(-2.79%)
Apr 22, 2010 8.011 8.237 7.932 8.109 337,240 +0.04(+0.49%)
Apr 21, 2010 8.129 8.158 8.001 8.070 220,068 -0.07(-0.85%)
Apr 20, 2010 8.287 8.385 8.139 8.139 148,957 -0.13(-1.55%)
Apr 19, 2010 8.425 8.425 8.070 8.267 115,556 +0.12(+1.45%)
Apr 16, 2010 8.296 8.444 8.129 8.149 198,268 -0.14(-1.66%)
Apr 15, 2010 8.553 8.582 8.267 8.287 205,099 -0.25(-2.89%)
Apr 14, 2010 8.247 8.622 8.237 8.533 265,832 +0.38(+4.72%)
Apr 13, 2010 8.375 8.375 8.129 8.149 623,148 -0.18(-2.13%)
Apr 12, 2010 8.415 8.543 8.316 8.326 297,528 -0.09(-1.11%)
Apr 09, 2010 8.543 8.740 8.405 8.420 350,891 -0.12(-1.44%)
Apr 08, 2010 8.523 8.582 8.425 8.543 244,892 +0.09(+1.05%)
Apr 07, 2010 8.375 8.484 8.356 8.454 205,357 +0.09(+1.06%)
Apr 06, 2010 8.227 8.375 8.188 8.365 124,300 +0.18(+2.17%)
Apr 05, 2010 8.178 8.267 8.139 8.188 425,330 +0.00(+0.00%)
Apr 01, 2010 8.080 8.188 8.188 8.188 414,381 +0.20(+2.47%)
Mar 31, 2010 8.001 8.109 7.981 7.991 141,419 +0.00(+0.00%)
Mar 30, 2010 8.089 8.119 7.981 7.991 95,766 -0.11(-1.34%)
Mar 29, 2010 7.971 8.129 7.942 8.099 152,832 +0.20(+2.49%)
Mar 26, 2010 7.853 7.991 7.804 7.902 189,167 +0.15(+1.91%)
Mar 25, 2010 7.843 8.001 7.745 7.754 434,176 -0.04(-0.51%)
Mar 24, 2010 7.843 8.050 7.784 7.794 139,226 -0.13(-1.62%)
Mar 23, 2010 7.863 7.971 7.794 7.922 154,277 +0.13(+1.64%)
Mar 22, 2010 7.883 7.952 7.754 7.794 219,494 -0.17(-2.10%)
Mar 19, 2010 8.178 8.188 7.883 7.961 372,077 -0.24(-2.88%)
Mar 18, 2010 7.833 8.218 7.833 8.198 533,451 +0.43(+5.58%)
Mar 17, 2010 7.754 7.883 7.636 7.764 526,287 -0.04(-0.51%)
Mar 16, 2010 8.326 8.326 7.686 7.804 834,096 -0.37(-4.58%)
Mar 15, 2010 8.080 8.277 7.942 8.178 189,560 +0.08(+0.97%)
Mar 12, 2010 8.582 8.582 8.080 8.099 618,535 -0.33(-3.86%)
Mar 11, 2010 8.513 8.513 8.168 8.425 676,966 -0.05(-0.58%)
Mar 10, 2010 8.326 8.523 7.932 8.474 537,550 +0.15(+1.78%)
Mar 09, 2010 8.011 8.434 7.892 8.326 697,551 +0.25(+3.05%)
Mar 08, 2010 7.538 8.129 7.400 8.080 1,026,696 +0.64(+8.61%)
Mar 05, 2010 7.045 7.518 7.016 7.439 562,704 +0.45(+6.49%)
Mar 04, 2010 6.828 6.996 6.710 6.986 197,750 +0.21(+3.05%)
Mar 03, 2010 6.700 6.907 6.680 6.779 669,209 +0.08(+1.18%)
Mar 02, 2010 6.897 6.897 6.680 6.700 859,425 -0.14(-2.02%)
Mar 01, 2010 6.680 6.996 6.680 6.838 770,361 +0.23(+3.43%)
Feb 26, 2010 6.562 6.710 6.405 6.612 758,048 +0.11(+1.67%)
Feb 25, 2010 6.414 6.749 6.326 6.503 1,704,192 +0.10(+1.54%)
Feb 24, 2010 6.405 6.474 6.395 6.405 213,820 +0.00(+0.00%)
Feb 23, 2010 6.385 6.474 6.355 6.405 524,036 -0.04(-0.61%)
Feb 22, 2010 6.562 6.562 6.395 6.444 601,077 -0.06(-0.91%)
Feb 19, 2010 6.405 6.523 6.306 6.503 362,281 +0.12(+1.85%)
Feb 18, 2010 6.483 6.493 6.375 6.385 222,206 +0.06(+0.93%)
Feb 17, 2010 6.316 6.365 6.178 6.326 321,986 +0.06(+0.94%)
Feb 16, 2010 6.503 6.503 6.243 6.267 569,840 -0.20(-3.05%)
Feb 12, 2010 6.523 6.464 6.464 6.464 238,094 -0.03(-0.46%)
Feb 11, 2010 6.444 6.533 6.405 6.493 593,157 +0.09(+1.38%)
Feb 10, 2010 6.513 6.887 6.405 6.405 208,944 -0.10(-1.52%)
Feb 09, 2010 6.602 6.765 6.395 6.503 591,727 -0.18(-2.65%)
Feb 08, 2010 6.641 6.710 6.631 6.680 103,281 +0.03(+0.44%)
Feb 05, 2010 6.513 6.700 6.296 6.651 174,801 +0.19(+2.90%)
Feb 04, 2010 6.562 6.828 6.464 6.464 204,547 -0.36(-5.34%)
Feb 03, 2010 6.887 6.996 6.700 6.828 386,252 +0.05(+0.73%)
Feb 02, 2010 6.907 7.025 6.730 6.779 377,963 -0.07(-1.08%)
Feb 01, 2010 6.680 6.871 6.355 6.853 269,638 +0.23(+3.50%)
Jan 29, 2010 7.134 7.252 6.572 6.621 445,525 -0.46(-6.54%)
Jan 28, 2010 7.735 7.804 7.016 7.084 635,001 -0.63(-8.17%)
Jan 27, 2010 7.764 7.804 7.672 7.715 84,654 -0.01(-0.13%)
Jan 26, 2010 7.814 7.892 7.695 7.725 236,268 -0.09(-1.13%)
Jan 25, 2010 7.833 7.902 7.784 7.814 389,833 -0.03(-0.38%)
Jan 22, 2010 8.080 8.080 7.804 7.843 328,018 -0.26(-3.16%)
Jan 21, 2010 8.277 8.277 8.050 8.099 159,727 -0.11(-1.32%)
Jan 20, 2010 8.227 8.306 7.942 8.208 176,996 -0.03(-0.36%)
Jan 19, 2010 8.474 8.474 8.227 8.237 161,933 -0.17(-1.99%)
Jan 15, 2010 8.631 8.405 8.405 8.405 531,805 -0.18(-2.07%)
Jan 14, 2010 8.336 8.720 8.336 8.582 453,866 +0.29(+3.44%)
Jan 13, 2010 8.198 8.720 8.139 8.296 443,487 +0.17(+2.06%)
Jan 12, 2010 8.267 8.267 8.119 8.129 135,531 -0.15(-1.79%)
Jan 11, 2010 8.277 8.661 8.129 8.277 487,292 +0.05(+0.60%)
Jan 08, 2010 7.774 8.247 7.725 8.227 707,535 +0.48(+6.23%)
Jan 07, 2010 7.735 7.754 7.646 7.745 121,977 +0.07(+0.90%)
Jan 06, 2010 7.784 7.863 7.636 7.676 443,507 -0.13(-1.64%)
Jan 05, 2010 7.715 7.814 7.695 7.804 256,387 +0.06(+0.76%)
Jan 04, 2010 7.981 7.981 7.695 7.745 470,001 -0.17(-2.12%)
Dec 31, 2009 7.892 7.912 7.912 7.912 160,556 +0.11(+1.39%)
Dec 30, 2009 7.981 7.981 7.794 7.804 265,181 -0.21(-2.58%)
Dec 29, 2009 8.089 8.129 7.942 8.011 111,753 -0.03(-0.37%)
Dec 28, 2009 8.040 8.198 7.991 8.040 210,192 +0.04(+0.49%)
Dec 24, 2009 7.883 8.089 7.883 8.001 40,319 +0.09(+1.12%)
Dec 23, 2009 7.754 7.922 7.725 7.912 75,469 +0.09(+1.13%)
Dec 22, 2009 7.833 7.922 7.656 7.823 461,236 -0.05(-0.63%)
Dec 21, 2009 7.942 8.030 7.823 7.873 725,365 -0.13(-1.60%)
Dec 18, 2009 7.961 8.070 7.833 8.001 603,456 +0.11(+1.37%)
Dec 17, 2009 8.001 8.109 7.873 7.892 376,411 -0.14(-1.72%)
Dec 16, 2009 8.030 8.139 7.902 8.030 240,616 -0.06(-0.73%)
Dec 15, 2009 8.188 8.326 8.050 8.089 178,424 -0.04(-0.48%)
Dec 14, 2009 8.198 8.277 7.981 8.129 271,542 +0.00(+0.00%)
Dec 11, 2009 8.060 8.168 7.863 8.129 225,106 +0.17(+2.10%)
Dec 10, 2009 7.952 8.129 7.883 7.961 179,577 +0.01(+0.12%)
Dec 09, 2009 8.139 8.267 7.952 7.952 227,050 -0.11(-1.40%)
Dec 08, 2009 7.833 8.193 7.833 8.065 108,070 +0.21(+2.70%)
Dec 07, 2009 7.932 8.080 7.833 7.853 473,838 -0.02(-0.25%)
Dec 04, 2009 8.060 8.129 7.843 7.873 310,223 -0.04(-0.50%)
Dec 03, 2009 7.883 8.119 7.883 7.912 589,868 +0.03(+0.38%)
Dec 02, 2009 8.040 8.356 7.843 7.883 380,961 -0.32(-3.85%)
Dec 01, 2009 8.129 8.365 8.001 8.198 197,020 +0.13(+1.59%)
Nov 30, 2009 8.237 8.336 7.991 8.070 243,195 -0.10(-1.21%)
Nov 27, 2009 8.129 8.237 7.902 8.168 42,907 -0.11(-1.31%)
Nov 25, 2009 8.356 8.464 8.129 8.277 270,187 +0.00(+0.06%)
Nov 24, 2009 8.484 8.660 8.129 8.272 565,179 -0.13(-1.58%)
Nov 23, 2009 8.513 8.543 8.316 8.405 171,618 +0.00(+0.00%)
Nov 20, 2009 8.641 8.661 8.405 8.405 212,373 -0.20(-2.29%)
Nov 19, 2009 8.789 8.809 8.474 8.602 299,137 -0.23(-2.57%)
Nov 18, 2009 8.405 8.888 8.375 8.828 130,228 +0.35(+4.19%)
Nov 17, 2009 8.612 8.612 8.287 8.474 361,197 -0.06(-0.69%)
Nov 16, 2009 8.828 8.957 8.375 8.533 706,694 -0.22(-2.48%)
Nov 13, 2009 9.321 9.341 8.730 8.750 216,809 -0.51(-5.53%)
Nov 12, 2009 9.331 9.646 9.213 9.262 335,133 +0.00(+0.00%)
Nov 11, 2009 9.410 9.607 9.134 9.262 403,073 -0.05(-0.53%)
Nov 10, 2009 9.045 9.380 8.966 9.311 203,297 +0.34(+3.85%)
Nov 09, 2009 8.641 9.134 8.641 8.966 157,110 +0.34(+3.88%)
Nov 06, 2009 8.691 8.897 8.562 8.631 130,114 -0.05(-0.57%)
Nov 05, 2009 8.661 8.789 8.434 8.681 256,664 -0.02(-0.23%)
Nov 04, 2009 8.966 9.154 8.592 8.700 194,222 -0.23(-2.54%)
Nov 03, 2009 8.691 9.065 8.434 8.927 159,640 +0.19(+2.14%)
Nov 02, 2009 8.671 8.809 8.479 8.740 317,431 -0.03(-0.34%)
Oct 30, 2009 9.045 9.439 8.415 8.769 354,175 -0.20(-2.20%)
Oct 29, 2009 9.045 9.193 8.917 8.966 570,821 -0.15(-1.62%)
Oct 28, 2009 9.656 9.843 9.114 9.114 213,008 -0.55(-5.71%)
Oct 27, 2009 9.587 9.755 9.164 9.666 284,885 -0.01(-0.10%)
Oct 26, 2009 9.479 9.834 9.479 9.676 182,488 +0.11(+1.13%)
Oct 23, 2009 9.577 9.814 9.154 9.567 539,972 +0.06(+0.62%)
Oct 22, 2009 8.986 9.843 8.986 9.508 633,167 +0.53(+5.93%)
Oct 21, 2009 8.592 9.321 8.592 8.976 1,164,420 +0.30(+3.41%)
Oct 20, 2009 8.375 8.681 8.227 8.681 921,110 +0.42(+5.13%)
Oct 19, 2009 7.942 8.346 7.942 8.257 232,939 +0.28(+3.46%)
Oct 16, 2009 8.227 8.227 7.833 7.981 777,111 -0.21(-2.53%)
Oct 15, 2009 8.178 8.286 7.686 8.188 1,215,914 -0.06(-0.72%)
Oct 14, 2009 8.848 8.848 7.932 8.247 631,474 -0.18(-2.11%)
Oct 13, 2009 8.622 8.622 8.296 8.425 923,361 -0.06(-0.70%)
Oct 12, 2009 8.760 9.203 8.385 8.484 375,770 -0.03(-0.35%)
Oct 09, 2009 8.966 9.006 8.188 8.513 1,866,339 -0.35(-4.00%)
Oct 08, 2009 9.085 9.696 8.868 8.868 499,435 -0.12(-1.32%)
Oct 07, 2009 9.508 9.755 8.965 8.986 1,269,914 -0.52(-5.49%)
Oct 06, 2009 10.76 10.76 9.459 9.508 1,380,216 -0.74(-7.21%)
Oct 05, 2009 10.73 10.73 10.11 10.25 651,094 -0.24(-2.25%)
Oct 02, 2009 10.62 10.84 10.45 10.48 357,802 -0.35(-3.27%)
Oct 01, 2009 11.49 11.49 9.902 10.84 479,302 -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.