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

Iridium Comm Inc (NQ: IRDM )

29.33 -0.17 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2009 8.151 8.249 7.907 7.985 245,769 -0.10(-1.21%)
Nov 27, 2009 8.044 8.151 7.820 8.083 43,361 -0.11(-1.31%)
Nov 25, 2009 8.268 8.375 8.044 8.190 273,047 +0.00(+0.06%)
Nov 24, 2009 8.395 8.569 8.044 8.185 571,161 -0.13(-1.58%)
Nov 23, 2009 8.424 8.453 8.229 8.317 173,435 +0.00(+0.00%)
Nov 20, 2009 8.551 8.570 8.317 8.317 214,620 -0.20(-2.29%)
Nov 19, 2009 8.697 8.717 8.385 8.512 302,303 -0.22(-2.57%)
Nov 18, 2009 8.317 8.795 8.288 8.736 131,606 +0.35(+4.19%)
Nov 17, 2009 8.522 8.522 8.200 8.385 365,020 -0.06(-0.69%)
Nov 16, 2009 8.736 8.863 8.288 8.444 714,174 -0.21(-2.48%)
Nov 13, 2009 9.224 9.243 8.639 8.658 219,104 -0.51(-5.53%)
Nov 12, 2009 9.233 9.545 9.116 9.165 338,681 +0.00(+0.00%)
Nov 11, 2009 9.311 9.506 9.038 9.165 407,340 -0.05(-0.53%)
Nov 10, 2009 8.951 9.282 8.873 9.214 205,449 +0.34(+3.85%)
Nov 09, 2009 8.551 9.038 8.551 8.873 158,773 +0.33(+3.88%)
Nov 06, 2009 8.600 8.804 8.473 8.541 131,491 -0.05(-0.57%)
Nov 05, 2009 8.570 8.697 8.346 8.590 259,380 -0.02(-0.23%)
Nov 04, 2009 8.873 9.058 8.502 8.609 196,278 -0.22(-2.54%)
Nov 03, 2009 8.600 8.970 8.346 8.834 161,329 +0.19(+2.14%)
Nov 02, 2009 8.580 8.717 8.390 8.648 320,791 -0.03(-0.34%)
Oct 30, 2009 8.951 9.341 8.327 8.678 357,924 -0.20(-2.20%)
Oct 29, 2009 8.951 9.097 8.824 8.873 576,863 -0.15(-1.62%)
Oct 28, 2009 9.555 9.740 9.019 9.019 215,262 -0.55(-5.71%)
Oct 27, 2009 9.487 9.653 9.068 9.565 287,900 -0.01(-0.10%)
Oct 26, 2009 9.380 9.731 9.380 9.575 184,419 +0.11(+1.13%)
Oct 23, 2009 9.477 9.711 9.058 9.467 545,687 +0.06(+0.62%)
Oct 22, 2009 8.892 9.740 8.892 9.409 639,868 +0.53(+5.93%)
Oct 21, 2009 8.502 9.224 8.502 8.882 1,176,745 +0.29(+3.41%)
Oct 20, 2009 8.288 8.590 8.141 8.590 930,859 +0.42(+5.13%)
Oct 19, 2009 7.859 8.258 7.859 8.171 235,405 +0.27(+3.46%)
Oct 16, 2009 8.141 8.141 7.751 7.898 785,337 -0.20(-2.53%)
Oct 15, 2009 8.093 8.200 7.605 8.102 1,228,784 -0.06(-0.72%)
Oct 14, 2009 8.756 8.756 7.849 8.161 638,158 -0.18(-2.11%)
Oct 13, 2009 8.531 8.531 8.210 8.336 933,134 -0.06(-0.70%)
Oct 12, 2009 8.668 9.107 8.297 8.395 379,747 -0.03(-0.35%)
Oct 09, 2009 8.873 8.912 8.102 8.424 1,886,094 -0.35(-4.00%)
Oct 08, 2009 8.990 9.594 8.775 8.775 504,721 -0.12(-1.32%)
Oct 07, 2009 9.409 9.653 8.871 8.892 1,283,356 -0.52(-5.49%)
Oct 06, 2009 10.65 10.65 9.360 9.409 1,394,825 -0.73(-7.21%)
Oct 05, 2009 10.62 10.62 10.00 10.14 657,985 -0.23(-2.26%)
Oct 02, 2009 10.51 10.72 10.34 10.37 361,589 -0.35(-3.27%)
Oct 01, 2009 11.37 11.37 9.799 10.72 484,376 -0.40(-3.59%)
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.