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 31, 2011 6.382 6.450 6.196 6.235 445,379 -0.19(-2.90%)
Oct 28, 2011 6.274 6.529 6.254 6.421 361,568 -0.11(-1.65%)
Oct 27, 2011 6.441 6.607 6.313 6.529 628,333 +0.26(+4.23%)
Oct 26, 2011 6.117 6.274 6.039 6.264 494,877 +0.18(+2.90%)
Oct 25, 2011 6.166 6.176 6.000 6.088 612,582 -0.10(-1.58%)
Oct 24, 2011 5.715 6.205 5.696 6.186 634,936 +0.46(+8.05%)
Oct 21, 2011 5.696 5.735 5.588 5.725 538,393 +0.14(+2.46%)
Oct 20, 2011 5.558 5.627 5.431 5.588 625,745 +0.03(+0.53%)
Oct 19, 2011 5.735 5.774 5.539 5.558 720,715 -0.18(-3.08%)
Oct 18, 2011 5.764 5.784 5.642 5.735 554,656 +0.02(+0.34%)
Oct 17, 2011 5.872 5.872 5.686 5.715 390,214 -0.17(-2.83%)
Oct 14, 2011 5.980 5.980 5.725 5.882 601,158 -0.06(-0.99%)
Oct 13, 2011 5.960 5.990 5.862 5.941 647,230 -0.07(-1.14%)
Oct 12, 2011 5.892 6.029 5.834 6.009 1,114,299 +0.15(+2.51%)
Oct 11, 2011 5.882 5.892 5.705 5.862 420,352 -0.07(-1.16%)
Oct 10, 2011 5.568 5.931 5.411 5.931 724,017 +0.52(+9.60%)
Oct 07, 2011 5.882 5.911 5.392 5.411 1,182,974 -0.43(-7.38%)
Oct 06, 2011 5.879 5.901 5.764 5.843 1,030,770 +0.02(+0.34%)
Oct 05, 2011 6.215 6.215 5.681 5.823 927,869 -0.43(-6.90%)
Oct 04, 2011 5.705 6.303 5.431 6.254 982,839 +0.53(+9.25%)
Oct 03, 2011 6.049 6.166 5.696 5.725 557,846 -0.35(-5.81%)
Sep 30, 2011 6.166 6.343 6.058 6.078 275,433 -0.19(-2.97%)
Sep 29, 2011 6.343 6.401 6.019 6.264 466,109 +0.07(+1.11%)
Sep 28, 2011 6.490 6.548 6.196 6.196 518,327 -0.29(-4.53%)
Sep 27, 2011 6.509 6.676 6.401 6.490 541,715 +0.09(+1.38%)
Sep 26, 2011 6.578 6.715 6.323 6.401 345,663 -0.16(-2.39%)
Sep 23, 2011 6.529 6.656 6.490 6.558 505,130 +0.04(+0.60%)
Sep 22, 2011 6.617 6.676 6.372 6.519 772,955 -0.22(-3.20%)
Sep 21, 2011 6.813 6.882 6.686 6.735 404,291 -0.06(-0.87%)
Sep 20, 2011 6.911 7.019 6.794 6.794 314,891 -0.08(-1.14%)
Sep 19, 2011 6.735 6.872 6.686 6.872 301,714 +0.03(+0.43%)
Sep 16, 2011 6.990 7.047 6.803 6.843 434,069 -0.11(-1.55%)
Sep 15, 2011 7.078 7.078 6.882 6.950 273,311 -0.07(-0.98%)
Sep 14, 2011 6.970 7.068 6.901 7.019 417,160 +0.10(+1.42%)
Sep 13, 2011 6.725 6.931 6.676 6.921 607,740 +0.24(+3.52%)
Sep 12, 2011 6.647 6.838 6.548 6.686 1,047,370 +0.01(+0.15%)
Sep 09, 2011 7.078 7.117 6.676 6.676 724,808 -0.51(-7.09%)
Sep 08, 2011 7.372 7.470 7.137 7.186 265,584 -0.21(-2.79%)
Sep 07, 2011 7.294 7.401 7.235 7.392 543,453 +0.28(+4.00%)
Sep 06, 2011 6.941 7.137 6.862 7.107 378,061 -0.03(-0.41%)
Sep 02, 2011 7.097 7.186 7.029 7.137 397,418 -0.16(-2.15%)
Sep 01, 2011 7.254 7.441 7.215 7.294 467,903 +0.05(+0.68%)
Aug 31, 2011 7.274 7.382 7.097 7.245 451,570 -0.01(-0.14%)
Aug 30, 2011 7.215 7.274 7.088 7.254 299,608 +0.02(+0.27%)
Aug 29, 2011 7.137 7.235 7.097 7.235 326,220 +0.20(+2.79%)
Aug 26, 2011 6.960 7.068 6.862 7.039 305,839 +0.05(+0.70%)
Aug 25, 2011 7.401 7.401 6.980 6.990 231,269 -0.39(-5.31%)
Aug 24, 2011 7.235 7.392 7.176 7.382 196,515 +0.11(+1.48%)
Aug 23, 2011 6.960 7.284 6.862 7.274 576,639 +0.37(+5.40%)
Aug 22, 2011 7.166 7.460 6.882 6.901 385,512 -0.06(-0.85%)
Aug 19, 2011 7.156 7.304 6.921 6.960 669,823 -0.33(-4.57%)
Aug 18, 2011 7.490 7.578 7.284 7.294 535,025 -0.33(-4.37%)
Aug 17, 2011 7.568 7.705 7.558 7.627 409,246 +0.05(+0.65%)
Aug 16, 2011 7.519 7.637 7.313 7.578 471,940 +0.00(+0.00%)
Aug 15, 2011 7.117 7.597 7.107 7.578 541,775 +0.48(+6.77%)
Aug 12, 2011 7.274 7.333 7.058 7.097 441,252 -0.13(-1.76%)
Aug 11, 2011 7.058 7.264 6.872 7.225 598,634 +0.22(+3.08%)
Aug 10, 2011 7.607 7.607 6.950 7.009 550,570 -0.39(-5.30%)
Aug 09, 2011 7.176 7.411 6.617 7.401 943,941 +0.49(+7.09%)
Aug 08, 2011 7.176 7.695 6.911 6.911 1,102,784 -0.83(-10.76%)
Aug 05, 2011 8.058 8.088 7.727 7.744 1,035,255 -0.21(-2.59%)
Aug 04, 2011 8.215 8.235 7.823 7.950 1,106,849 -0.33(-4.02%)
Aug 03, 2011 8.186 8.293 8.039 8.284 472,077 +0.06(+0.72%)
Aug 02, 2011 8.254 8.254 7.990 8.225 806,087 -0.07(-0.83%)
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.