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 7.862 7.999 7.499 7.529 669,848 -0.33(-4.24%)
Jan 28, 2011 8.029 8.088 7.852 7.862 279,456 -0.18(-2.20%)
Jan 27, 2011 8.254 8.254 8.039 8.039 156,185 -0.22(-2.61%)
Jan 26, 2011 8.166 8.303 8.107 8.254 181,970 +0.09(+1.08%)
Jan 25, 2011 8.019 8.176 7.931 8.166 131,213 +0.14(+1.71%)
Jan 24, 2011 8.058 8.235 8.029 8.029 359,400 -0.05(-0.61%)
Jan 21, 2011 8.225 8.313 7.852 8.078 486,603 -0.14(-1.67%)
Jan 20, 2011 8.244 8.333 8.215 8.215 247,527 -0.05(-0.59%)
Jan 19, 2011 8.352 8.352 8.166 8.264 259,709 -0.09(-1.06%)
Jan 18, 2011 8.303 8.400 8.166 8.352 252,920 +0.01(+0.12%)
Jan 14, 2011 8.303 8.431 8.186 8.342 200,665 +0.06(+0.71%)
Jan 13, 2011 8.352 8.490 8.225 8.284 240,147 -0.05(-0.59%)
Jan 12, 2011 8.244 8.372 8.117 8.333 443,177 +0.12(+1.43%)
Jan 11, 2011 8.225 8.264 8.156 8.215 348,864 +0.03(+0.36%)
Jan 10, 2011 8.137 8.215 8.009 8.186 417,105 +0.10(+1.21%)
Jan 07, 2011 8.146 8.176 7.990 8.088 205,589 -0.03(-0.36%)
Jan 06, 2011 8.186 8.205 8.029 8.117 252,136 -0.04(-0.48%)
Jan 05, 2011 7.990 8.176 7.990 8.156 259,613 +0.18(+2.21%)
Jan 04, 2011 8.078 8.088 7.950 7.980 467,087 -0.07(-0.85%)
Jan 03, 2011 8.137 8.215 8.019 8.048 557,836 -0.04(-0.48%)
Dec 31, 2010 7.950 8.117 7.931 8.088 378,300 +0.12(+1.48%)
Dec 30, 2010 8.097 8.097 7.892 7.970 337,141 -0.14(-1.69%)
Dec 29, 2010 8.009 8.215 7.960 8.107 381,337 +0.10(+1.22%)
Dec 28, 2010 8.156 8.205 7.999 8.009 519,230 -0.16(-1.92%)
Dec 27, 2010 8.127 8.225 8.088 8.166 274,869 -0.04(-0.48%)
Dec 23, 2010 8.284 8.470 8.176 8.205 396,879 -0.07(-0.83%)
Dec 22, 2010 8.225 8.303 8.146 8.274 359,988 +0.03(+0.36%)
Dec 21, 2010 8.470 8.519 8.215 8.244 611,279 -0.20(-2.32%)
Dec 20, 2010 8.440 8.597 8.186 8.440 941,868 -0.28(-3.26%)
Dec 17, 2010 8.793 8.813 8.627 8.725 917,830 -0.05(-0.56%)
Dec 16, 2010 9.195 9.215 8.705 8.774 824,775 -0.43(-4.69%)
Dec 15, 2010 9.235 9.323 9.166 9.205 448,887 -0.06(-0.63%)
Dec 14, 2010 9.274 9.529 9.215 9.264 541,897 +0.05(+0.53%)
Dec 13, 2010 9.225 9.431 9.195 9.215 571,706 +0.05(+0.53%)
Dec 10, 2010 9.382 9.489 9.009 9.166 379,410 -0.17(-1.79%)
Dec 09, 2010 9.499 9.509 9.254 9.333 261,160 -0.08(-0.83%)
Dec 08, 2010 9.313 9.519 9.293 9.411 813,292 +0.19(+2.02%)
Dec 07, 2010 9.215 9.303 9.181 9.225 354,256 +0.12(+1.29%)
Dec 06, 2010 9.058 9.166 9.058 9.107 379,496 +0.05(+0.54%)
Dec 03, 2010 9.186 9.215 8.999 9.058 237,667 -0.15(-1.60%)
Dec 02, 2010 9.176 9.235 9.117 9.205 263,835 +0.04(+0.45%)
Dec 01, 2010 9.264 9.333 9.127 9.163 256,339 +0.01(+0.08%)
Nov 30, 2010 9.333 9.391 9.117 9.156 358,170 -0.25(-2.71%)
Nov 29, 2010 9.382 9.499 9.352 9.411 267,126 -0.04(-0.41%)
Nov 26, 2010 9.372 9.460 9.333 9.450 74,549 +0.02(+0.21%)
Nov 24, 2010 9.509 9.431 9.431 9.431 220,173 +0.03(+0.31%)
Nov 23, 2010 9.440 9.460 9.225 9.401 344,244 -0.11(-1.13%)
Nov 22, 2010 9.558 9.725 9.401 9.509 596,979 -0.03(-0.31%)
Nov 19, 2010 9.235 9.587 9.156 9.538 759,344 +0.32(+3.51%)
Nov 18, 2010 8.960 9.244 8.950 9.215 790,838 +0.27(+3.07%)
Nov 17, 2010 8.970 8.970 8.901 8.940 401,225 -0.01(-0.11%)
Nov 16, 2010 8.931 9.019 8.911 8.950 620,177 +0.03(+0.33%)
Nov 15, 2010 8.882 8.950 8.872 8.921 370,898 -0.03(-0.33%)
Nov 12, 2010 8.823 8.970 8.793 8.950 614,478 +0.04(+0.44%)
Nov 11, 2010 8.970 8.978 8.813 8.911 275,785 -0.07(-0.76%)
Nov 10, 2010 8.784 8.999 8.607 8.980 458,280 +0.20(+2.23%)
Nov 09, 2010 9.166 9.568 8.774 8.784 963,621 +0.00(+0.00%)
Nov 08, 2010 8.539 8.803 8.411 8.784 515,498 +0.26(+3.11%)
Nov 05, 2010 8.568 8.607 8.391 8.519 688,155 -0.01(-0.11%)
Nov 04, 2010 8.529 8.646 8.440 8.529 583,785 +0.05(+0.58%)
Nov 03, 2010 8.362 8.480 8.244 8.480 279,629 +0.12(+1.41%)
Nov 02, 2010 8.225 8.411 8.058 8.362 804,257 +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.