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

Iridium Comm Inc (NQ: IRDM )

25.62 -0.64 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2011 7.861 7.999 7.499 7.528 669,903 -0.33(-4.24%)
Jan 28, 2011 8.028 8.087 7.852 7.861 279,479 -0.18(-2.20%)
Jan 27, 2011 8.254 8.254 8.038 8.038 156,198 -0.22(-2.61%)
Jan 26, 2011 8.165 8.303 8.107 8.254 181,985 +0.09(+1.08%)
Jan 25, 2011 8.018 8.175 7.930 8.165 131,223 +0.14(+1.71%)
Jan 24, 2011 8.058 8.234 8.028 8.028 359,429 -0.05(-0.61%)
Jan 21, 2011 8.224 8.312 7.852 8.077 486,642 -0.14(-1.67%)
Jan 20, 2011 8.244 8.332 8.214 8.214 247,547 -0.05(-0.59%)
Jan 19, 2011 8.352 8.352 8.165 8.263 259,730 -0.09(-1.06%)
Jan 18, 2011 8.303 8.399 8.165 8.352 252,940 +0.01(+0.12%)
Jan 14, 2011 8.303 8.430 8.185 8.342 200,681 +0.06(+0.71%)
Jan 13, 2011 8.352 8.489 8.224 8.283 240,167 -0.05(-0.59%)
Jan 12, 2011 8.244 8.371 8.116 8.332 443,213 +0.12(+1.43%)
Jan 11, 2011 8.224 8.263 8.156 8.214 348,892 +0.03(+0.36%)
Jan 10, 2011 8.136 8.214 8.008 8.185 417,139 +0.10(+1.21%)
Jan 07, 2011 8.146 8.175 7.989 8.087 205,606 -0.03(-0.36%)
Jan 06, 2011 8.185 8.205 8.028 8.116 252,157 -0.04(-0.48%)
Jan 05, 2011 7.989 8.175 7.989 8.156 259,634 +0.18(+2.21%)
Jan 04, 2011 8.077 8.087 7.950 7.979 467,125 -0.07(-0.85%)
Jan 03, 2011 8.136 8.214 8.018 8.048 557,881 -0.04(-0.48%)
Dec 31, 2010 7.950 8.116 7.930 8.087 378,331 +0.12(+1.48%)
Dec 30, 2010 8.097 8.097 7.891 7.969 337,168 -0.14(-1.69%)
Dec 29, 2010 8.008 8.214 7.959 8.107 381,368 +0.10(+1.22%)
Dec 28, 2010 8.156 8.205 7.999 8.008 519,272 -0.16(-1.92%)
Dec 27, 2010 8.126 8.224 8.087 8.165 274,891 -0.04(-0.48%)
Dec 23, 2010 8.283 8.469 8.175 8.205 396,911 -0.07(-0.83%)
Dec 22, 2010 8.224 8.303 8.146 8.273 360,017 +0.03(+0.36%)
Dec 21, 2010 8.469 8.518 8.214 8.244 611,329 -0.20(-2.32%)
Dec 20, 2010 8.440 8.597 8.185 8.440 941,944 -0.28(-3.26%)
Dec 17, 2010 8.793 8.812 8.626 8.724 917,905 -0.05(-0.56%)
Dec 16, 2010 9.195 9.214 8.704 8.773 824,842 -0.43(-4.69%)
Dec 15, 2010 9.234 9.322 9.165 9.204 448,924 -0.06(-0.63%)
Dec 14, 2010 9.273 9.528 9.214 9.263 541,941 +0.05(+0.53%)
Dec 13, 2010 9.224 9.430 9.195 9.214 571,753 +0.05(+0.53%)
Dec 10, 2010 9.381 9.489 9.008 9.165 379,441 -0.17(-1.79%)
Dec 09, 2010 9.498 9.508 9.253 9.332 261,181 -0.08(-0.83%)
Dec 08, 2010 9.312 9.518 9.293 9.410 813,358 +0.19(+2.02%)
Dec 07, 2010 9.214 9.302 9.180 9.224 354,285 +0.12(+1.29%)
Dec 06, 2010 9.057 9.165 9.057 9.106 379,527 +0.05(+0.54%)
Dec 03, 2010 9.185 9.214 8.999 9.057 237,686 -0.15(-1.60%)
Dec 02, 2010 9.175 9.234 9.116 9.204 263,856 +0.04(+0.45%)
Dec 01, 2010 9.263 9.332 9.126 9.163 256,360 +0.01(+0.08%)
Nov 30, 2010 9.332 9.391 9.116 9.155 358,199 -0.25(-2.71%)
Nov 29, 2010 9.381 9.498 9.351 9.410 267,147 -0.04(-0.41%)
Nov 26, 2010 9.371 9.459 9.332 9.449 74,555 +0.02(+0.21%)
Nov 24, 2010 9.508 9.430 9.430 9.430 220,191 +0.03(+0.31%)
Nov 23, 2010 9.440 9.459 9.224 9.400 344,272 -0.11(-1.13%)
Nov 22, 2010 9.557 9.724 9.400 9.508 597,027 -0.03(-0.31%)
Nov 19, 2010 9.234 9.587 9.155 9.538 759,406 +0.32(+3.51%)
Nov 18, 2010 8.959 9.244 8.950 9.214 790,903 +0.27(+3.07%)
Nov 17, 2010 8.969 8.969 8.901 8.940 401,257 -0.01(-0.11%)
Nov 16, 2010 8.930 9.018 8.910 8.950 620,228 +0.03(+0.33%)
Nov 15, 2010 8.881 8.950 8.871 8.920 370,928 -0.03(-0.33%)
Nov 12, 2010 8.822 8.969 8.793 8.950 614,528 +0.04(+0.44%)
Nov 11, 2010 8.969 8.977 8.812 8.910 275,808 -0.07(-0.76%)
Nov 10, 2010 8.783 8.999 8.607 8.979 458,317 +0.20(+2.23%)
Nov 09, 2010 9.165 9.567 8.773 8.783 963,699 +0.00(+0.00%)
Nov 08, 2010 8.538 8.802 8.410 8.783 515,540 +0.26(+3.11%)
Nov 05, 2010 8.567 8.606 8.391 8.518 688,211 -0.01(-0.11%)
Nov 04, 2010 8.528 8.646 8.440 8.528 583,832 +0.05(+0.58%)
Nov 03, 2010 8.361 8.479 8.244 8.479 279,651 +0.12(+1.41%)
Nov 02, 2010 8.224 8.410 8.058 8.361 804,323 +0.25(+3.02%)
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.