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 7.862 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.