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

Iridium Comm Inc (NQ: IRDM )

31.54 +0.22 (+0.70%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 2, 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 27, 2013 6.730 6.897 6.730 6.769 0 +0.03(+0.44%)
Sep 26, 2013 6.818 6.904 6.720 6.740 318,662 -0.06(-0.87%)
Sep 25, 2013 6.887 6.932 6.779 6.799 502,572 -0.10(-1.43%)
Sep 24, 2013 6.789 6.932 6.720 6.897 440,695 +0.10(+1.45%)
Sep 23, 2013 6.789 6.858 6.720 6.799 625,446 +0.01(+0.15%)
Sep 20, 2013 6.858 6.897 6.759 6.789 0 -0.08(-1.15%)
Sep 19, 2013 6.966 6.976 6.848 6.868 585,103 -0.11(-1.55%)
Sep 18, 2013 6.897 6.986 6.809 6.976 0 +0.06(+0.85%)
Sep 17, 2013 6.887 6.966 6.838 6.917 0 +0.04(+0.57%)
Sep 16, 2013 6.917 6.986 6.809 6.878 0 -0.04(-0.57%)
Sep 13, 2013 6.937 6.993 6.897 6.917 0 +0.01(+0.14%)
Sep 12, 2013 6.937 6.937 6.809 6.907 0 -0.01(-0.14%)
Sep 11, 2013 6.789 6.966 6.789 6.917 0 +0.12(+1.74%)
Sep 10, 2013 6.858 6.996 6.784 6.799 581,724 -0.02(-0.29%)
Sep 09, 2013 6.720 6.853 6.680 6.818 0 +0.14(+2.06%)
Sep 06, 2013 6.720 6.740 6.562 6.680 0 +0.00(+0.00%)
Sep 05, 2013 6.582 6.740 6.552 6.680 0 +0.10(+1.50%)
Sep 04, 2013 6.474 6.671 6.474 6.582 0 +0.08(+1.21%)
Sep 03, 2013 6.621 6.680 6.474 6.503 0 -0.09(-1.35%)
Aug 30, 2013 6.730 6.759 6.582 6.592 0 -0.12(-1.76%)
Aug 29, 2013 6.680 6.749 6.602 6.710 668,398 -0.09(-1.30%)
Aug 28, 2013 6.680 6.818 6.671 6.799 0 +0.10(+1.47%)
Aug 27, 2013 6.858 6.878 6.671 6.700 475,457 -0.20(-2.86%)
Aug 26, 2013 6.907 7.011 6.863 6.897 0 -0.02(-0.28%)
Aug 23, 2013 6.828 6.927 6.759 6.917 0 +0.08(+1.15%)
Aug 22, 2013 6.799 6.917 6.720 6.838 351,718 +0.13(+1.91%)
Aug 21, 2013 6.848 6.897 6.700 6.710 0 -0.17(-2.44%)
Aug 20, 2013 6.809 6.912 6.769 6.878 235,191 +0.06(+0.87%)
Aug 19, 2013 6.947 6.956 6.784 6.818 460,212 -0.14(-1.98%)
Aug 16, 2013 6.966 7.025 6.897 6.956 0 -0.03(-0.49%)
Aug 15, 2013 7.084 7.084 6.927 6.991 509,138 -0.11(-1.59%)
Aug 14, 2013 6.947 7.144 6.927 7.104 603,268 +0.15(+2.12%)
Aug 13, 2013 7.065 7.084 6.947 6.956 777,720 -0.13(-1.81%)
Aug 12, 2013 7.094 7.213 7.040 7.084 793,610 -0.02(-0.28%)
Aug 09, 2013 7.055 7.144 6.956 7.104 771,126 +0.05(+0.70%)
Aug 08, 2013 7.173 7.213 7.016 7.055 811,020 +0.08(+1.13%)
Aug 07, 2013 7.104 7.232 6.947 6.976 947,437 -0.09(-1.26%)
Aug 06, 2013 7.006 7.213 6.956 7.065 1,296,175 +0.12(+1.70%)
Aug 05, 2013 6.858 6.996 6.710 6.947 1,431,117 +0.15(+2.17%)
Aug 02, 2013 6.779 6.966 6.257 6.799 2,077,430 +0.05(+0.73%)
Aug 01, 2013 8.089 8.089 6.700 6.749 2,989,874 -1.55(-18.65%)
Jul 31, 2013 8.257 8.336 8.168 8.296 0 +0.07(+0.84%)
Jul 30, 2013 8.257 8.331 8.158 8.227 0 -0.03(-0.36%)
Jul 29, 2013 8.267 8.415 8.158 8.257 0 -0.05(-0.59%)
Jul 26, 2013 8.395 8.454 8.223 8.306 0 -0.16(-1.86%)
Jul 25, 2013 8.385 8.484 8.346 8.464 0 +0.05(+0.59%)
Jul 24, 2013 8.474 8.543 8.346 8.415 0 -0.07(-0.81%)
Jul 23, 2013 8.523 8.543 8.459 8.484 0 -0.03(-0.35%)
Jul 22, 2013 8.543 8.587 8.365 8.513 0 +0.07(+0.82%)
Jul 19, 2013 8.405 8.533 8.296 8.444 0 -0.02(-0.23%)
Jul 18, 2013 8.750 8.750 8.400 8.464 0 -0.28(-3.16%)
Jul 17, 2013 8.789 8.888 8.710 8.740 353,262 -0.04(-0.45%)
Jul 16, 2013 8.966 8.987 8.730 8.779 0 -0.14(-1.55%)
Jul 15, 2013 8.819 9.085 8.769 8.917 0 +0.13(+1.46%)
Jul 12, 2013 8.631 8.937 8.631 8.789 0 +0.18(+2.06%)
Jul 11, 2013 8.562 8.868 8.425 8.612 0 +0.11(+1.27%)
Jul 10, 2013 8.227 8.533 8.168 8.503 0 +0.33(+3.98%)
Jul 09, 2013 8.060 8.188 8.050 8.178 0 +0.13(+1.59%)
Jul 08, 2013 8.001 8.218 7.942 8.050 0 +0.05(+0.62%)
Jul 05, 2013 8.158 8.168 7.932 8.001 0 -0.05(-0.61%)
Jul 03, 2013 8.099 8.287 7.912 8.050 0 -0.07(-0.85%)
Jul 02, 2013 7.764 8.287 7.715 8.119 0 +0.37(+4.83%)
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.