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

Iridium Comm Inc (NQ: IRDM )

31.37 +1.68 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2015 9.214 9.240 8.869 8.957 1,185,828 -0.19(-2.05%)
Jun 29, 2015 9.549 9.608 9.125 9.145 770,512 -0.42(-4.43%)
Jun 26, 2015 9.736 9.746 9.489 9.568 978,358 -0.14(-1.42%)
Jun 25, 2015 9.677 9.736 9.603 9.706 464,950 +0.08(+0.82%)
Jun 24, 2015 9.736 9.746 9.460 9.627 688,043 -0.12(-1.21%)
Jun 23, 2015 9.815 9.844 9.726 9.746 768,391 -0.05(-0.50%)
Jun 22, 2015 9.893 9.923 9.765 9.795 441,862 +0.00(+0.00%)
Jun 19, 2015 9.854 9.913 9.760 9.795 1,171,182 -0.03(-0.30%)
Jun 18, 2015 9.765 9.884 9.765 9.824 537,889 +0.10(+1.01%)
Jun 17, 2015 9.884 9.884 9.687 9.726 608,639 -0.10(-1.00%)
Jun 16, 2015 9.933 10.00 9.795 9.824 687,427 -0.15(-1.48%)
Jun 15, 2015 9.943 10.08 9.765 9.972 860,307 -0.04(-0.39%)
Jun 12, 2015 10.08 10.18 9.972 10.01 506,548 -0.14(-1.36%)
Jun 11, 2015 10.06 10.21 10.05 10.15 397,628 +0.07(+0.68%)
Jun 10, 2015 9.953 10.17 9.933 10.08 825,535 +0.20(+1.99%)
Jun 09, 2015 9.962 10.00 9.864 9.884 399,523 -0.09(-0.89%)
Jun 08, 2015 9.982 10.04 9.903 9.972 483,702 -0.04(-0.39%)
Jun 05, 2015 10.19 10.19 9.864 10.01 837,099 -0.18(-1.74%)
Jun 04, 2015 10.38 10.48 10.16 10.19 389,802 -0.23(-2.18%)
Jun 03, 2015 10.30 10.49 10.18 10.42 1,634,696 +0.07(+0.67%)
Jun 02, 2015 10.11 10.40 10.01 10.35 698,447 +0.22(+2.14%)
Jun 01, 2015 10.25 10.25 9.993 10.13 655,046 -0.07(-0.68%)
May 29, 2015 10.21 10.25 10.12 10.20 1,270,149 -0.04(-0.38%)
May 28, 2015 10.29 10.32 10.15 10.24 570,542 -0.09(-0.86%)
May 27, 2015 10.20 10.34 10.10 10.33 791,095 +0.16(+1.55%)
May 26, 2015 10.17 10.32 10.07 10.17 798,219 -0.09(-0.86%)
May 22, 2015 10.26 10.26 10.26 10.26 459,507 -0.06(-0.57%)
May 21, 2015 10.11 10.45 10.10 10.32 691,354 +0.18(+1.75%)
May 20, 2015 10.13 10.19 9.992 10.14 347,372 +0.00(+0.00%)
May 19, 2015 10.16 10.21 10.01 10.14 386,957 -0.07(-0.68%)
May 18, 2015 10.04 10.30 10.02 10.21 471,542 +0.12(+1.17%)
May 15, 2015 10.13 10.15 9.943 10.09 277,301 -0.05(-0.49%)
May 14, 2015 10.03 10.25 9.913 10.14 521,131 +0.14(+1.38%)
May 13, 2015 10.12 10.16 9.903 10.00 616,142 -0.11(-1.07%)
May 12, 2015 10.10 10.17 9.884 10.11 784,313 -0.06(-0.58%)
May 11, 2015 9.844 10.17 9.775 10.17 1,173,462 +0.36(+3.72%)
May 08, 2015 9.746 9.833 9.588 9.805 965,692 +0.12(+1.22%)
May 07, 2015 9.755 9.765 9.539 9.687 780,800 -0.11(-1.11%)
May 06, 2015 9.933 9.962 9.647 9.795 563,242 -0.10(-1.00%)
May 05, 2015 10.03 10.08 9.755 9.893 809,393 -0.20(-1.95%)
May 04, 2015 10.09 10.14 9.923 10.09 734,711 +0.00(+0.00%)
May 01, 2015 10.04 10.19 9.884 10.09 1,028,218 +0.07(+0.69%)
Apr 30, 2015 10.48 10.87 9.785 10.02 2,421,967 -0.86(-7.88%)
Apr 29, 2015 10.92 11.09 10.84 10.88 999,314 -0.07(-0.63%)
Apr 28, 2015 10.61 11.04 10.61 10.95 1,158,617 +0.37(+3.54%)
Apr 27, 2015 10.64 10.79 10.41 10.57 1,040,658 +0.07(+0.66%)
Apr 24, 2015 10.76 10.78 10.48 10.50 1,287,225 -0.23(-2.11%)
Apr 23, 2015 10.59 10.75 10.49 10.73 1,236,664 +0.09(+0.83%)
Apr 22, 2015 10.83 10.89 10.61 10.64 1,364,260 -0.18(-1.64%)
Apr 21, 2015 11.01 11.08 10.78 10.82 603,836 -0.11(-0.99%)
Apr 20, 2015 10.54 10.97 10.54 10.93 1,550,445 +0.41(+3.94%)
Apr 17, 2015 10.81 10.84 10.31 10.51 1,029,497 -0.37(-3.44%)
Apr 16, 2015 10.80 11.19 10.73 10.89 2,278,960 +0.11(+1.01%)
Apr 15, 2015 10.12 10.78 10.09 10.78 3,140,895 +0.73(+7.25%)
Apr 14, 2015 10.22 10.25 10.05 10.05 533,028 -0.13(-1.31%)
Apr 13, 2015 10.10 10.35 10.02 10.18 434,904 +0.10(+1.03%)
Apr 10, 2015 10.22 10.24 10.07 10.08 540,457 -0.07(-0.68%)
Apr 09, 2015 10.37 10.46 10.12 10.15 984,721 -0.22(-2.09%)
Apr 08, 2015 10.30 10.50 10.20 10.37 1,398,265 +0.11(+1.06%)
Apr 07, 2015 10.19 10.40 10.13 10.26 686,842 +0.09(+0.87%)
Apr 06, 2015 10.01 10.22 10.01 10.17 560,471 +0.12(+1.18%)
Apr 02, 2015 10.13 10.05 10.05 10.05 1,134,662 +0.05(+0.49%)
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.