Skip to main content

Iridium Comm Inc (NQ: IRDM )

26.45 -0.65 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.038 8.136 7.989 8.087 216,854 +0.04(+0.49%)
Oct 28, 2010 8.087 8.214 8.008 8.048 195,385 -0.04(-0.48%)
Oct 27, 2010 8.087 8.136 7.989 8.087 332,952 -0.05(-0.60%)
Oct 25, 2010 8.126 8.273 8.097 8.136 161,989 +0.04(+0.48%)
Oct 22, 2010 8.185 8.244 8.048 8.097 226,553 -0.09(-1.08%)
Oct 21, 2010 8.352 8.469 8.175 8.185 284,253 -0.16(-1.88%)
Oct 20, 2010 8.342 8.420 8.254 8.342 241,376 +0.00(+0.00%)
Oct 19, 2010 8.391 8.479 8.254 8.342 262,888 -0.14(-1.65%)
Oct 18, 2010 8.332 8.508 8.195 8.481 216,360 +0.15(+1.79%)
Oct 15, 2010 8.371 8.371 8.038 8.332 378,252 +0.03(+0.35%)
Oct 14, 2010 8.430 8.528 8.263 8.303 539,650 -0.21(-2.42%)
Oct 13, 2010 8.450 8.538 8.273 8.508 349,079 +0.08(+0.93%)
Oct 12, 2010 8.263 8.518 8.205 8.430 382,351 +0.11(+1.30%)
Oct 11, 2010 8.606 8.616 8.322 8.322 357,023 -0.39(-4.50%)
Oct 08, 2010 8.626 8.724 8.528 8.714 307,697 +0.12(+1.37%)
Oct 07, 2010 8.577 8.724 8.518 8.597 352,992 +0.04(+0.46%)
Oct 06, 2010 8.499 8.577 8.430 8.557 440,644 +0.07(+0.81%)
Oct 05, 2010 8.430 8.499 8.312 8.489 641,162 +0.08(+0.93%)
Oct 04, 2010 8.440 8.577 8.214 8.410 523,810 -0.02(-0.23%)
Oct 01, 2010 8.430 8.704 8.332 8.430 570,290 +0.06(+0.70%)
Sep 30, 2010 8.499 8.528 8.116 8.371 1,302,536 -0.12(-1.39%)
Sep 29, 2010 8.724 8.822 8.440 8.489 490,178 -0.29(-3.35%)
Sep 28, 2010 8.675 8.812 8.557 8.783 286,589 +0.16(+1.82%)
Sep 27, 2010 8.636 8.695 8.538 8.626 216,993 -0.03(-0.34%)
Sep 24, 2010 8.724 8.724 8.557 8.655 208,520 +0.05(+0.57%)
Sep 23, 2010 8.479 8.802 8.430 8.606 378,697 +0.07(+0.80%)
Sep 22, 2010 8.577 8.773 8.430 8.538 407,639 -0.08(-0.91%)
Sep 21, 2010 9.293 9.293 8.587 8.616 587,000 -0.67(-7.18%)
Sep 20, 2010 9.028 9.283 8.901 9.283 184,464 +0.33(+3.72%)
Sep 17, 2010 9.028 9.214 8.851 8.950 282,958 -0.08(-0.87%)
Sep 15, 2010 9.067 9.195 8.989 9.028 123,594 -0.04(-0.43%)
Sep 14, 2010 9.253 9.302 9.048 9.067 199,717 -0.17(-1.80%)
Sep 13, 2010 9.146 10.09 8.999 9.234 968,318 +0.21(+2.28%)
Sep 10, 2010 9.048 9.057 8.950 9.028 212,022 +0.03(+0.33%)
Sep 09, 2010 9.126 9.381 8.920 8.999 547,692 +0.05(+0.55%)
Sep 08, 2010 9.283 9.332 8.910 8.950 236,275 -0.28(-3.08%)
Sep 07, 2010 9.342 9.342 9.214 9.234 211,709 -0.02(-0.21%)
Sep 03, 2010 9.165 9.342 9.038 9.253 586,394 +0.22(+2.39%)
Sep 02, 2010 8.842 9.097 8.783 9.038 311,993 +0.30(+3.48%)
Sep 01, 2010 8.557 8.812 8.410 8.734 379,025 +0.25(+2.89%)
Aug 31, 2010 8.665 8.665 8.410 8.489 570,878 -0.21(-2.37%)
Aug 30, 2010 9.008 9.087 8.665 8.695 171,004 -0.35(-3.90%)
Aug 27, 2010 9.067 9.116 8.871 9.048 274,534 +0.07(+0.76%)
Aug 26, 2010 8.812 9.116 8.773 8.979 306,983 +0.21(+2.35%)
Aug 25, 2010 8.675 8.832 8.616 8.773 251,835 +0.04(+0.45%)
Aug 24, 2010 8.822 8.999 8.714 8.734 196,005 -0.05(-0.56%)
Aug 23, 2010 8.812 9.116 8.724 8.783 184,806 -0.13(-1.43%)
Aug 20, 2010 8.822 8.930 8.646 8.910 347,033 +0.05(+0.55%)
Aug 19, 2010 9.204 9.204 8.847 8.861 318,271 -0.35(-3.75%)
Aug 18, 2010 9.410 9.469 9.097 9.207 340,631 -0.19(-2.06%)
Aug 17, 2010 9.361 9.528 9.185 9.400 231,263 +0.22(+2.35%)
Aug 16, 2010 9.097 9.381 9.077 9.185 197,216 +0.02(+0.21%)
Aug 13, 2010 9.244 9.498 9.136 9.165 299,899 -0.10(-1.06%)
Aug 12, 2010 8.851 9.351 8.822 9.263 372,712 +0.37(+4.19%)
Aug 11, 2010 9.587 9.626 8.851 8.891 665,961 -0.75(-7.83%)
Aug 10, 2010 9.998 10.10 9.587 9.645 424,464 -0.43(-4.28%)
Aug 09, 2010 10.10 10.13 9.891 10.08 239,278 +0.06(+0.59%)
Aug 06, 2010 10.17 10.23 9.959 10.02 247,279 -0.19(-1.82%)
Aug 05, 2010 10.25 10.32 10.19 10.20 206,090 -0.04(-0.38%)
Aug 04, 2010 10.16 10.26 10.10 10.24 162,283 +0.11(+1.06%)
Aug 03, 2010 10.18 10.29 10.11 10.14 156,998 -0.11(-1.05%)
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.