Skip to main content

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

Historical Prices

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.