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

Iridium Comm Inc (NQ: IRDM )

25.61 -0.65 (-2.46%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 18, 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, 2016 7.989 8.038 7.891 7.989 652,693 +0.05(+0.62%)
Oct 28, 2016 7.744 7.940 7.352 7.940 535,955 +0.10(+1.25%)
Oct 27, 2016 7.744 8.087 7.695 7.842 586,046 +0.00(+0.00%)
Oct 26, 2016 7.842 8.087 7.842 7.842 553,885 -0.10(-1.23%)
Oct 25, 2016 8.185 8.209 7.842 7.940 753,027 -0.25(-2.99%)
Oct 24, 2016 8.381 8.479 8.038 8.185 660,570 -0.18(-2.11%)
Oct 21, 2016 8.185 8.371 8.087 8.361 524,229 +0.10(+1.19%)
Oct 20, 2016 8.371 8.401 8.224 8.263 625,793 -0.14(-1.63%)
Oct 19, 2016 8.234 8.410 8.195 8.401 573,380 +0.17(+2.02%)
Oct 18, 2016 8.342 8.342 8.195 8.234 698,621 -0.07(-0.83%)
Oct 17, 2016 8.273 8.391 8.254 8.303 662,362 +0.02(+0.24%)
Oct 14, 2016 8.322 8.420 8.205 8.283 590,458 -0.02(-0.24%)
Oct 13, 2016 8.234 8.361 8.185 8.303 674,916 +0.02(+0.24%)
Oct 12, 2016 8.469 8.489 8.195 8.283 1,179,273 -0.18(-2.09%)
Oct 11, 2016 8.205 8.523 8.190 8.459 1,670,343 +0.26(+3.23%)
Oct 10, 2016 8.107 8.224 8.077 8.195 458,424 +0.14(+1.70%)
Oct 07, 2016 8.136 8.156 7.950 8.058 657,948 -0.09(-1.08%)
Oct 06, 2016 8.087 8.156 8.008 8.146 429,088 +0.05(+0.61%)
Oct 05, 2016 7.979 8.111 7.852 8.097 513,498 +0.17(+2.10%)
Oct 04, 2016 7.910 7.979 7.842 7.930 474,100 -0.01(-0.12%)
Oct 03, 2016 7.891 7.940 7.734 7.940 877,300 -0.01(-0.12%)
Sep 30, 2016 7.822 7.969 7.685 7.950 1,177,579 +0.15(+1.88%)
Sep 29, 2016 7.773 7.950 7.656 7.803 912,749 +0.03(+0.38%)
Sep 28, 2016 7.626 7.783 7.577 7.773 468,800 +0.18(+2.32%)
Sep 27, 2016 7.607 7.685 7.479 7.597 803,376 -0.04(-0.51%)
Sep 26, 2016 7.616 7.744 7.577 7.636 807,058 -0.05(-0.64%)
Sep 23, 2016 7.587 7.773 7.462 7.685 829,735 -0.02(-0.25%)
Sep 22, 2016 7.489 7.719 7.370 7.705 925,535 +0.27(+3.69%)
Sep 21, 2016 7.342 7.460 7.283 7.430 613,056 +0.08(+1.07%)
Sep 20, 2016 7.381 7.450 7.264 7.352 813,113 -0.04(-0.53%)
Sep 19, 2016 7.303 7.401 7.210 7.391 885,079 +0.09(+1.21%)
Sep 16, 2016 7.234 7.322 7.116 7.303 4,067,975 +0.04(+0.54%)
Sep 15, 2016 7.146 7.273 7.087 7.264 829,476 +0.14(+1.93%)
Sep 14, 2016 7.146 7.215 6.915 7.126 1,012,814 +0.02(+0.28%)
Sep 13, 2016 7.077 7.136 6.888 7.107 1,383,413 -0.08(-1.09%)
Sep 12, 2016 6.724 7.215 6.666 7.185 1,492,780 +0.38(+5.62%)
Sep 09, 2016 7.244 7.244 6.783 6.803 900,238 -0.29(-4.14%)
Sep 08, 2016 7.116 7.205 7.058 7.097 529,562 +0.00(+0.00%)
Sep 07, 2016 7.116 7.185 6.989 7.097 2,305,885 +0.07(+0.98%)
Sep 06, 2016 7.509 7.543 7.018 7.028 3,240,385 -0.43(-5.78%)
Sep 02, 2016 7.607 7.460 7.460 7.460 926,412 -0.16(-2.06%)
Sep 01, 2016 8.136 8.190 7.558 7.616 3,206,388 -0.55(-6.72%)
Aug 31, 2016 8.254 8.254 8.008 8.165 718,998 -0.06(-0.72%)
Aug 30, 2016 8.273 8.352 8.205 8.224 571,125 -0.07(-0.83%)
Aug 29, 2016 8.224 8.381 8.165 8.293 991,705 +0.05(+0.59%)
Aug 26, 2016 8.430 8.489 8.156 8.244 479,976 -0.19(-2.21%)
Aug 25, 2016 8.499 8.567 8.361 8.430 388,155 -0.09(-1.04%)
Aug 24, 2016 8.352 8.675 8.352 8.518 1,156,736 +0.09(+1.05%)
Aug 23, 2016 8.420 8.508 8.361 8.430 415,620 +0.07(+0.82%)
Aug 22, 2016 8.342 8.435 8.165 8.361 325,221 +0.04(+0.47%)
Aug 19, 2016 8.244 8.332 8.225 8.322 350,539 +0.08(+0.95%)
Aug 18, 2016 8.283 8.283 8.205 8.244 899,999 +0.00(+0.00%)
Aug 17, 2016 8.214 8.489 8.165 8.244 357,856 -0.01(-0.12%)
Aug 16, 2016 8.401 8.459 8.254 8.254 513,959 -0.15(-1.75%)
Aug 15, 2016 8.401 8.508 8.342 8.401 611,502 +0.05(+0.59%)
Aug 12, 2016 8.479 8.557 8.322 8.352 604,372 -0.15(-1.73%)
Aug 11, 2016 8.606 8.636 8.489 8.499 487,311 -0.06(-0.69%)
Aug 10, 2016 8.773 8.788 8.548 8.557 355,020 -0.21(-2.35%)
Aug 09, 2016 8.753 8.861 8.743 8.763 301,928 +0.04(+0.45%)
Aug 08, 2016 8.714 8.802 8.675 8.724 301,027 -0.03(-0.34%)
Aug 05, 2016 8.802 8.851 8.557 8.753 378,010 -0.05(-0.56%)
Aug 04, 2016 8.695 8.822 8.638 8.802 737,614 +0.15(+1.70%)
Aug 03, 2016 8.450 8.665 8.430 8.655 482,689 +0.16(+1.85%)
Aug 02, 2016 8.665 8.714 8.440 8.499 813,880 -0.15(-1.70%)
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.