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 (%)
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.