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

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
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 (%)
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.