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

Iridium Comm Inc (NQ: IRDM )

30.32 -0.66 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2011 7.686 7.804 7.647 7.716 418,765 +0.05(+0.64%)
Apr 28, 2011 7.745 7.883 7.657 7.666 487,768 -0.03(-0.38%)
Apr 27, 2011 7.666 7.735 7.647 7.696 290,254 +0.02(+0.26%)
Apr 26, 2011 7.686 7.764 7.648 7.676 224,741 +0.00(+0.00%)
Apr 25, 2011 7.717 7.745 7.647 7.676 265,985 -0.07(-0.89%)
Apr 21, 2011 7.834 7.883 7.676 7.745 305,302 -0.05(-0.63%)
Apr 20, 2011 7.824 7.864 7.716 7.795 304,835 +0.02(+0.25%)
Apr 19, 2011 7.735 7.844 7.726 7.775 351,282 +0.07(+0.90%)
Apr 18, 2011 7.804 7.834 7.696 7.706 393,304 -0.12(-1.51%)
Apr 15, 2011 7.834 7.883 7.696 7.824 715,199 +0.00(+0.00%)
Apr 14, 2011 7.883 7.893 7.637 7.824 765,440 -0.07(-0.87%)
Apr 13, 2011 8.031 8.031 7.854 7.893 487,989 -0.14(-1.72%)
Apr 12, 2011 8.031 8.100 7.883 8.031 518,647 -0.06(-0.73%)
Apr 11, 2011 8.070 8.149 8.041 8.090 609,601 +0.00(+0.00%)
Apr 08, 2011 8.090 8.130 8.041 8.090 397,030 +0.05(+0.61%)
Apr 07, 2011 8.080 8.110 8.001 8.041 228,854 -0.03(-0.37%)
Apr 06, 2011 8.080 8.100 8.001 8.070 627,218 +0.07(+0.86%)
Apr 05, 2011 7.992 8.051 7.933 8.001 706,323 +0.08(+0.99%)
Apr 04, 2011 7.873 7.982 7.864 7.923 833,480 +0.10(+1.26%)
Apr 01, 2011 7.933 8.119 7.804 7.824 919,907 -0.04(-0.50%)
Mar 31, 2011 8.051 8.080 7.765 7.864 1,733,134 -0.15(-1.85%)
Mar 30, 2011 8.346 8.415 7.992 8.011 4,414,742 -0.58(-6.77%)
Mar 29, 2011 8.770 8.770 8.573 8.593 427,608 -0.13(-1.47%)
Mar 28, 2011 8.642 8.809 8.573 8.721 461,470 +0.09(+1.03%)
Mar 25, 2011 8.780 8.918 8.622 8.632 845,570 -0.07(-0.82%)
Mar 24, 2011 8.672 8.869 8.455 8.704 1,624,177 -0.28(-3.15%)
Mar 23, 2011 8.061 9.539 8.031 8.987 4,131,779 +0.90(+11.08%)
Mar 22, 2011 8.149 8.228 8.070 8.090 235,833 -0.08(-0.96%)
Mar 21, 2011 8.199 8.267 8.041 8.169 242,417 +0.15(+1.84%)
Mar 18, 2011 7.903 8.149 7.854 8.021 298,832 +0.16(+2.00%)
Mar 17, 2011 7.883 8.001 7.844 7.864 289,142 +0.02(+0.25%)
Mar 16, 2011 7.972 8.001 7.775 7.844 504,365 -0.13(-1.61%)
Mar 15, 2011 7.982 8.080 7.952 7.972 360,204 -0.19(-2.29%)
Mar 14, 2011 8.041 8.277 7.982 8.159 331,879 +0.08(+0.98%)
Mar 11, 2011 8.139 8.179 7.982 8.080 571,288 -0.14(-1.68%)
Mar 10, 2011 8.218 8.287 8.100 8.218 488,536 -0.06(-0.71%)
Mar 09, 2011 8.396 8.473 8.258 8.277 782,099 -0.20(-2.33%)
Mar 08, 2011 9.411 9.411 8.277 8.474 1,671,135 -0.69(-7.53%)
Mar 07, 2011 9.263 9.893 9.154 9.164 1,256,998 +0.00(+0.00%)
Mar 04, 2011 9.115 9.194 8.918 9.164 1,074,021 +0.08(+0.87%)
Mar 03, 2011 9.115 9.223 8.967 9.085 507,866 +0.07(+0.77%)
Mar 02, 2011 9.164 9.233 8.819 9.016 539,280 -0.10(-1.08%)
Mar 01, 2011 9.322 9.351 9.115 9.115 361,270 -0.15(-1.60%)
Feb 28, 2011 9.342 9.351 9.125 9.263 601,064 +0.04(+0.48%)
Feb 25, 2011 8.918 9.263 8.869 9.218 887,652 +0.36(+4.06%)
Feb 24, 2011 8.701 8.918 8.652 8.859 639,415 +0.21(+2.39%)
Feb 23, 2011 8.829 8.938 8.642 8.652 804,150 -0.11(-1.24%)
Feb 22, 2011 8.839 8.839 8.494 8.760 2,211,903 +0.58(+7.04%)
Feb 18, 2011 8.287 8.356 8.159 8.184 380,953 -0.04(-0.54%)
Feb 17, 2011 8.061 8.415 8.036 8.228 660,852 +0.34(+4.31%)
Feb 16, 2011 8.090 8.090 7.873 7.888 317,484 -0.17(-2.14%)
Feb 15, 2011 7.962 8.080 7.923 8.061 314,109 +0.10(+1.24%)
Feb 14, 2011 8.179 8.179 7.933 7.962 198,176 -0.23(-2.77%)
Feb 11, 2011 8.100 8.277 8.061 8.189 301,627 +0.04(+0.48%)
Feb 10, 2011 7.982 8.169 7.962 8.149 298,777 +0.15(+1.85%)
Feb 09, 2011 8.011 8.061 7.952 8.001 161,850 -0.06(-0.73%)
Feb 08, 2011 7.795 8.070 7.795 8.061 541,922 +0.25(+3.15%)
Feb 07, 2011 7.834 7.923 7.780 7.814 308,069 -0.04(-0.50%)
Feb 04, 2011 8.080 8.120 7.745 7.854 304,748 -0.26(-3.16%)
Feb 03, 2011 7.765 8.110 7.755 8.110 311,165 +0.31(+3.91%)
Feb 02, 2011 7.883 7.942 7.765 7.804 224,405 -0.11(-1.37%)
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.