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

Iridium Comm Inc (NQ: IRDM )

26.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 8.039 8.137 7.990 8.088 216,836 +0.04(+0.49%)
Oct 28, 2010 8.088 8.215 8.009 8.048 195,369 -0.04(-0.48%)
Oct 27, 2010 8.088 8.137 7.990 8.088 332,925 -0.05(-0.60%)
Oct 25, 2010 8.127 8.274 8.097 8.137 161,975 +0.04(+0.48%)
Oct 22, 2010 8.186 8.244 8.048 8.097 226,534 -0.09(-1.08%)
Oct 21, 2010 8.352 8.470 8.176 8.186 284,230 -0.16(-1.88%)
Oct 20, 2010 8.342 8.421 8.254 8.342 241,356 +0.00(+0.00%)
Oct 19, 2010 8.391 8.480 8.254 8.342 262,867 -0.14(-1.65%)
Oct 18, 2010 8.333 8.509 8.195 8.482 216,343 +0.15(+1.79%)
Oct 15, 2010 8.372 8.372 8.039 8.333 378,221 +0.03(+0.35%)
Oct 14, 2010 8.431 8.529 8.264 8.303 539,606 -0.21(-2.42%)
Oct 13, 2010 8.450 8.539 8.274 8.509 349,050 +0.08(+0.93%)
Oct 12, 2010 8.264 8.519 8.205 8.431 382,319 +0.11(+1.30%)
Oct 11, 2010 8.607 8.617 8.323 8.323 356,994 -0.39(-4.50%)
Oct 08, 2010 8.627 8.725 8.529 8.715 307,672 +0.12(+1.37%)
Oct 07, 2010 8.578 8.725 8.519 8.597 352,964 +0.04(+0.46%)
Oct 06, 2010 8.499 8.578 8.431 8.558 440,608 +0.07(+0.81%)
Oct 05, 2010 8.431 8.499 8.313 8.490 641,109 +0.08(+0.93%)
Oct 04, 2010 8.440 8.578 8.215 8.411 523,767 -0.02(-0.23%)
Oct 01, 2010 8.431 8.705 8.333 8.431 570,243 +0.06(+0.70%)
Sep 30, 2010 8.499 8.529 8.117 8.372 1,302,430 -0.12(-1.39%)
Sep 29, 2010 8.725 8.823 8.440 8.490 490,138 -0.29(-3.35%)
Sep 28, 2010 8.676 8.813 8.558 8.784 286,565 +0.16(+1.82%)
Sep 27, 2010 8.637 8.695 8.539 8.627 216,975 -0.03(-0.34%)
Sep 24, 2010 8.725 8.725 8.558 8.656 208,503 +0.05(+0.57%)
Sep 23, 2010 8.480 8.803 8.431 8.607 378,667 +0.07(+0.80%)
Sep 22, 2010 8.578 8.774 8.431 8.539 407,606 -0.08(-0.91%)
Sep 21, 2010 9.293 9.293 8.588 8.617 586,952 -0.67(-7.18%)
Sep 20, 2010 9.029 9.284 8.901 9.284 184,449 +0.33(+3.72%)
Sep 17, 2010 9.029 9.215 8.852 8.950 282,935 -0.08(-0.87%)
Sep 15, 2010 9.068 9.195 8.989 9.029 123,584 -0.04(-0.43%)
Sep 14, 2010 9.254 9.303 9.048 9.068 199,701 -0.17(-1.80%)
Sep 13, 2010 9.146 10.09 8.999 9.235 968,239 +0.21(+2.28%)
Sep 10, 2010 9.048 9.058 8.950 9.029 212,004 +0.03(+0.33%)
Sep 09, 2010 9.127 9.382 8.921 8.999 547,647 +0.05(+0.55%)
Sep 08, 2010 9.284 9.333 8.911 8.950 236,256 -0.28(-3.08%)
Sep 07, 2010 9.342 9.342 9.215 9.235 211,692 -0.02(-0.21%)
Sep 03, 2010 9.166 9.342 9.038 9.254 586,346 +0.22(+2.39%)
Sep 02, 2010 8.842 9.097 8.784 9.038 311,967 +0.30(+3.48%)
Sep 01, 2010 8.558 8.813 8.411 8.735 378,994 +0.25(+2.89%)
Aug 31, 2010 8.666 8.666 8.411 8.490 570,832 -0.21(-2.37%)
Aug 30, 2010 9.009 9.088 8.666 8.695 170,990 -0.35(-3.90%)
Aug 27, 2010 9.068 9.117 8.872 9.048 274,512 +0.07(+0.76%)
Aug 26, 2010 8.813 9.117 8.774 8.980 306,958 +0.21(+2.35%)
Aug 25, 2010 8.676 8.833 8.617 8.774 251,814 +0.04(+0.45%)
Aug 24, 2010 8.823 8.999 8.715 8.735 195,989 -0.05(-0.56%)
Aug 23, 2010 8.813 9.117 8.725 8.784 184,791 -0.13(-1.43%)
Aug 20, 2010 8.823 8.931 8.646 8.911 347,005 +0.05(+0.55%)
Aug 19, 2010 9.205 9.205 8.847 8.862 318,245 -0.35(-3.75%)
Aug 18, 2010 9.411 9.470 9.097 9.208 340,603 -0.19(-2.06%)
Aug 17, 2010 9.362 9.529 9.186 9.401 231,244 +0.22(+2.35%)
Aug 16, 2010 9.097 9.382 9.078 9.186 197,200 +0.02(+0.21%)
Aug 13, 2010 9.244 9.499 9.137 9.166 299,874 -0.10(-1.06%)
Aug 12, 2010 8.852 9.352 8.823 9.264 372,682 +0.37(+4.19%)
Aug 11, 2010 9.587 9.627 8.852 8.891 665,907 -0.75(-7.83%)
Aug 10, 2010 9.999 10.10 9.587 9.646 424,429 -0.43(-4.28%)
Aug 09, 2010 10.10 10.13 9.891 10.08 239,259 +0.06(+0.59%)
Aug 06, 2010 10.18 10.23 9.960 10.02 247,258 -0.19(-1.83%)
Aug 05, 2010 10.25 10.32 10.20 10.21 206,074 -0.04(-0.38%)
Aug 04, 2010 10.16 10.26 10.10 10.24 162,270 +0.11(+1.06%)
Aug 03, 2010 10.19 10.29 10.11 10.14 156,985 -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.