Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.724 8.822 8.479 8.626 646,244 -0.10(-1.12%)
Nov 29, 2016 8.773 8.871 8.528 8.724 449,111 -0.05(-0.56%)
Nov 28, 2016 8.822 8.920 8.734 8.773 398,402 -0.10(-1.11%)
Nov 25, 2016 8.822 8.969 8.700 8.871 377,915 +0.10(+1.12%)
Nov 23, 2016 8.773 8.773 8.773 0 +0.05(+0.56%)
Nov 22, 2016 8.675 8.773 8.553 8.724 372,777 +0.05(+0.56%)
Nov 21, 2016 9.263 9.263 8.350 8.675 311,255 +0.15(+1.72%)
Nov 18, 2016 8.528 8.577 8.381 8.528 410,009 +0.05(+0.58%)
Nov 17, 2016 8.479 8.675 8.430 8.479 281,264 -0.05(-0.57%)
Nov 16, 2016 8.430 8.577 8.234 8.528 552,119 +0.10(+1.16%)
Nov 15, 2016 8.528 8.577 8.105 8.430 618,038 -0.10(-1.15%)
Nov 14, 2016 8.626 8.773 8.430 8.528 823,408 -0.10(-1.14%)
Nov 11, 2016 8.381 8.724 8.234 8.626 758,958 +0.29(+3.53%)
Nov 10, 2016 8.773 8.773 8.087 8.332 846,005 -0.34(-3.95%)
Nov 09, 2016 7.940 8.773 7.798 8.675 934,180 +0.64(+7.93%)
Nov 08, 2016 7.989 8.136 7.891 8.038 444,992 +0.05(+0.61%)
Nov 07, 2016 7.989 8.185 7.891 7.989 863,317 +0.20(+2.52%)
Nov 04, 2016 7.695 8.013 7.499 7.793 512,957 +0.15(+1.92%)
Nov 03, 2016 7.548 7.695 7.499 7.646 637,493 +0.05(+0.65%)
Nov 02, 2016 7.891 7.940 7.450 7.597 913,844 -0.29(-3.73%)
Nov 01, 2016 7.940 8.038 7.793 7.891 714,168 -0.10(-1.23%)
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%)
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.