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

Iridium Comm Inc (NQ: IRDM )

30.47 +0.15 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 28, 2011 9.341 9.351 9.124 9.262 601,113 +0.04(+0.48%)
Feb 25, 2011 8.917 9.262 8.868 9.218 887,725 +0.36(+4.06%)
Feb 24, 2011 8.700 8.917 8.651 8.858 639,467 +0.21(+2.39%)
Feb 23, 2011 8.828 8.937 8.641 8.651 804,215 -0.11(-1.24%)
Feb 22, 2011 8.838 8.838 8.493 8.760 2,212,083 +0.58(+7.04%)
Feb 18, 2011 8.287 8.356 8.158 8.183 380,984 -0.04(-0.54%)
Feb 17, 2011 8.060 8.415 8.035 8.227 660,906 +0.34(+4.31%)
Feb 16, 2011 8.089 8.089 7.873 7.888 317,510 -0.17(-2.14%)
Feb 15, 2011 7.961 8.080 7.922 8.060 314,134 +0.10(+1.24%)
Feb 14, 2011 8.178 8.178 7.932 7.961 198,192 -0.23(-2.77%)
Feb 11, 2011 8.099 8.277 8.060 8.188 301,652 +0.04(+0.48%)
Feb 10, 2011 7.981 8.168 7.961 8.149 298,801 +0.15(+1.85%)
Feb 09, 2011 8.011 8.060 7.952 8.001 161,863 -0.06(-0.73%)
Feb 08, 2011 7.794 8.070 7.794 8.060 541,966 +0.25(+3.15%)
Feb 07, 2011 7.833 7.922 7.779 7.814 308,094 -0.04(-0.50%)
Feb 04, 2011 8.080 8.119 7.745 7.853 304,773 -0.26(-3.16%)
Feb 03, 2011 7.764 8.109 7.754 8.109 311,190 +0.31(+3.91%)
Feb 02, 2011 7.883 7.942 7.764 7.804 224,423 -0.11(-1.37%)
Feb 01, 2011 7.646 7.952 7.646 7.912 409,864 +0.34(+4.56%)
Jan 31, 2011 7.902 8.040 7.538 7.567 666,442 -0.34(-4.24%)
Jan 28, 2011 8.070 8.129 7.892 7.902 278,035 -0.18(-2.20%)
Jan 27, 2011 8.296 8.296 8.080 8.080 155,391 -0.22(-2.61%)
Jan 26, 2011 8.208 8.346 8.149 8.296 181,045 +0.09(+1.08%)
Jan 25, 2011 8.060 8.218 7.971 8.208 130,546 +0.14(+1.71%)
Jan 24, 2011 8.099 8.277 8.070 8.070 357,573 -0.05(-0.61%)
Jan 21, 2011 8.267 8.356 7.892 8.119 484,128 -0.14(-1.67%)
Jan 20, 2011 8.287 8.375 8.257 8.257 246,268 -0.05(-0.59%)
Jan 19, 2011 8.395 8.395 8.208 8.306 258,388 -0.09(-1.06%)
Jan 18, 2011 8.346 8.443 8.208 8.395 251,634 +0.01(+0.12%)
Jan 14, 2011 8.346 8.474 8.227 8.385 199,645 +0.06(+0.71%)
Jan 13, 2011 8.395 8.533 8.267 8.326 238,926 -0.05(-0.59%)
Jan 12, 2011 8.287 8.415 8.158 8.375 440,923 +0.12(+1.43%)
Jan 11, 2011 8.267 8.306 8.198 8.257 347,090 +0.03(+0.36%)
Jan 10, 2011 8.178 8.257 8.050 8.227 414,984 +0.10(+1.21%)
Jan 07, 2011 8.188 8.218 8.030 8.129 204,544 -0.03(-0.36%)
Jan 06, 2011 8.227 8.247 8.070 8.158 250,854 -0.04(-0.48%)
Jan 05, 2011 8.030 8.218 8.030 8.198 258,293 +0.18(+2.21%)
Jan 04, 2011 8.119 8.129 7.991 8.021 464,712 -0.07(-0.85%)
Jan 03, 2011 8.178 8.257 8.060 8.089 554,999 -0.04(-0.48%)
Dec 31, 2010 7.991 8.158 7.971 8.129 376,377 +0.12(+1.48%)
Dec 30, 2010 8.139 8.139 7.932 8.011 335,427 -0.14(-1.69%)
Dec 29, 2010 8.050 8.257 8.001 8.149 379,398 +0.10(+1.22%)
Dec 28, 2010 8.198 8.247 8.040 8.050 516,590 -0.16(-1.92%)
Dec 27, 2010 8.168 8.267 8.129 8.208 273,471 -0.04(-0.48%)
Dec 23, 2010 8.326 8.513 8.218 8.247 394,861 -0.07(-0.83%)
Dec 22, 2010 8.267 8.346 8.188 8.316 358,157 +0.03(+0.36%)
Dec 21, 2010 8.513 8.562 8.257 8.287 608,171 -0.20(-2.32%)
Dec 20, 2010 8.484 8.641 8.227 8.484 937,078 -0.29(-3.26%)
Dec 17, 2010 8.838 8.858 8.671 8.769 913,163 -0.05(-0.56%)
Dec 16, 2010 9.242 9.262 8.750 8.819 820,581 -0.43(-4.69%)
Dec 15, 2010 9.282 9.370 9.213 9.252 446,604 -0.06(-0.63%)
Dec 14, 2010 9.321 9.577 9.262 9.311 539,142 +0.05(+0.53%)
Dec 13, 2010 9.272 9.479 9.242 9.262 568,799 +0.05(+0.53%)
Dec 10, 2010 9.430 9.538 9.055 9.213 377,481 -0.17(-1.79%)
Dec 09, 2010 9.548 9.558 9.301 9.380 259,832 -0.08(-0.83%)
Dec 08, 2010 9.361 9.567 9.341 9.459 809,157 +0.19(+2.02%)
Dec 07, 2010 9.262 9.351 9.228 9.272 352,455 +0.12(+1.29%)
Dec 06, 2010 9.104 9.213 9.104 9.154 377,566 +0.05(+0.54%)
Dec 03, 2010 9.232 9.262 9.045 9.104 236,458 -0.15(-1.60%)
Dec 02, 2010 9.223 9.282 9.164 9.252 262,493 +0.04(+0.45%)
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.