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

Iridium Comm Inc (NQ: IRDM )

31.32 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 (%)
Sep 30, 2011 6.198 6.375 6.089 6.109 274,033 -0.19(-2.97%)
Sep 29, 2011 6.375 6.434 6.050 6.296 463,739 +0.07(+1.11%)
Sep 28, 2011 6.523 6.582 6.227 6.227 515,691 -0.30(-4.53%)
Sep 27, 2011 6.543 6.710 6.434 6.523 538,960 +0.09(+1.38%)
Sep 26, 2011 6.612 6.749 6.355 6.434 343,905 -0.16(-2.39%)
Sep 23, 2011 6.562 6.690 6.523 6.592 502,562 +0.04(+0.60%)
Sep 22, 2011 6.651 6.710 6.405 6.552 769,025 -0.22(-3.20%)
Sep 21, 2011 6.848 6.917 6.720 6.769 402,235 -0.06(-0.87%)
Sep 20, 2011 6.947 7.055 6.828 6.828 313,290 -0.08(-1.14%)
Sep 19, 2011 6.769 6.907 6.720 6.907 300,179 +0.03(+0.43%)
Sep 16, 2011 7.025 7.083 6.838 6.878 431,862 -0.11(-1.55%)
Sep 15, 2011 7.114 7.114 6.917 6.986 271,922 -0.07(-0.98%)
Sep 14, 2011 7.006 7.104 6.937 7.055 415,039 +0.10(+1.42%)
Sep 13, 2011 6.759 6.966 6.710 6.956 604,650 +0.24(+3.52%)
Sep 12, 2011 6.680 6.873 6.582 6.720 1,042,044 +0.01(+0.15%)
Sep 09, 2011 7.114 7.153 6.710 6.710 721,123 -0.51(-7.09%)
Sep 08, 2011 7.410 7.508 7.173 7.222 264,234 -0.21(-2.79%)
Sep 07, 2011 7.331 7.439 7.272 7.429 540,689 +0.29(+4.00%)
Sep 06, 2011 6.976 7.173 6.897 7.144 376,138 -0.03(-0.41%)
Sep 02, 2011 7.134 7.222 7.065 7.173 395,397 -0.16(-2.15%)
Sep 01, 2011 7.291 7.479 7.252 7.331 465,524 +0.05(+0.68%)
Aug 31, 2011 7.311 7.419 7.134 7.282 449,274 -0.01(-0.14%)
Aug 30, 2011 7.252 7.311 7.124 7.291 298,085 +0.02(+0.27%)
Aug 29, 2011 7.173 7.272 7.134 7.272 324,561 +0.20(+2.79%)
Aug 26, 2011 6.996 7.104 6.897 7.075 304,284 +0.05(+0.70%)
Aug 25, 2011 7.439 7.439 7.016 7.025 230,093 -0.39(-5.31%)
Aug 24, 2011 7.272 7.429 7.213 7.419 195,516 +0.11(+1.48%)
Aug 23, 2011 6.996 7.321 6.897 7.311 573,707 +0.37(+5.40%)
Aug 22, 2011 7.203 7.498 6.917 6.937 383,552 -0.06(-0.85%)
Aug 19, 2011 7.193 7.341 6.956 6.996 666,417 -0.34(-4.57%)
Aug 18, 2011 7.528 7.617 7.321 7.331 532,304 -0.34(-4.37%)
Aug 17, 2011 7.607 7.745 7.597 7.666 407,165 +0.05(+0.65%)
Aug 16, 2011 7.557 7.676 7.351 7.617 469,540 +0.00(+0.00%)
Aug 15, 2011 7.153 7.636 7.144 7.617 539,020 +0.48(+6.77%)
Aug 12, 2011 7.311 7.370 7.094 7.134 439,008 -0.13(-1.76%)
Aug 11, 2011 7.094 7.301 6.907 7.262 595,590 +0.22(+3.08%)
Aug 10, 2011 7.646 7.646 6.986 7.045 547,770 -0.39(-5.30%)
Aug 09, 2011 7.213 7.449 6.651 7.439 939,141 +0.49(+7.09%)
Aug 08, 2011 7.213 7.735 6.947 6.947 1,097,176 -0.84(-10.76%)
Aug 05, 2011 8.099 8.129 7.766 7.784 1,029,991 -0.21(-2.59%)
Aug 04, 2011 8.257 8.277 7.863 7.991 1,101,220 -0.34(-4.02%)
Aug 03, 2011 8.227 8.336 8.080 8.326 469,676 +0.06(+0.72%)
Aug 02, 2011 8.296 8.296 8.030 8.267 801,988 -0.07(-0.83%)
Aug 01, 2011 8.474 8.543 8.287 8.336 296,934 -0.07(-0.82%)
Jul 29, 2011 8.336 8.484 8.247 8.405 434,131 -0.04(-0.47%)
Jul 28, 2011 8.434 8.484 8.405 8.444 352,989 -0.02(-0.23%)
Jul 27, 2011 8.513 8.562 8.336 8.464 406,142 -0.07(-0.81%)
Jul 26, 2011 8.523 8.602 8.434 8.533 249,251 +0.04(+0.46%)
Jul 25, 2011 8.493 8.631 8.336 8.493 299,918 -0.07(-0.81%)
Jul 22, 2011 8.641 8.838 8.484 8.562 640,909 -0.02(-0.23%)
Jul 21, 2011 8.434 8.691 8.434 8.582 495,050 +0.33(+3.94%)
Jul 20, 2011 8.316 8.356 8.178 8.257 187,431 -0.08(-0.95%)
Jul 19, 2011 8.227 8.336 8.158 8.336 184,448 +0.18(+2.17%)
Jul 18, 2011 8.277 8.296 8.089 8.158 258,733 -0.12(-1.43%)
Jul 15, 2011 8.395 8.464 8.247 8.277 259,154 -0.10(-1.18%)
Jul 14, 2011 8.622 8.631 8.375 8.375 268,835 -0.24(-2.75%)
Jul 13, 2011 8.562 8.671 8.543 8.612 224,329 +0.06(+0.75%)
Jul 12, 2011 8.553 8.681 8.513 8.548 311,185 +0.02(+0.29%)
Jul 11, 2011 8.572 8.651 8.484 8.523 323,812 -0.19(-2.15%)
Jul 08, 2011 8.671 8.799 8.622 8.710 593,056 -0.05(-0.56%)
Jul 07, 2011 8.730 8.868 8.700 8.760 552,929 +0.06(+0.68%)
Jul 06, 2011 8.592 8.700 8.474 8.700 520,850 +0.12(+1.38%)
Jul 05, 2011 8.572 8.602 8.375 8.582 344,639 -0.01(-0.11%)
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.