Skip to main content

Iridium Comm Inc (NQ: IRDM )

25.12 -0.50 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.725 8.823 8.480 8.627 646,191 -0.10(-1.12%)
Nov 29, 2016 8.774 8.872 8.529 8.725 449,075 -0.05(-0.56%)
Nov 28, 2016 8.823 8.921 8.735 8.774 398,369 -0.10(-1.10%)
Nov 25, 2016 8.823 8.970 8.700 8.872 377,884 +0.10(+1.12%)
Nov 23, 2016 8.774 8.774 8.774 0 +0.05(+0.56%)
Nov 22, 2016 8.676 8.774 8.553 8.725 372,747 +0.05(+0.56%)
Nov 21, 2016 9.264 9.264 8.351 8.676 311,230 +0.15(+1.72%)
Nov 18, 2016 8.529 8.578 8.382 8.529 409,976 +0.05(+0.58%)
Nov 17, 2016 8.480 8.676 8.431 8.480 281,241 -0.05(-0.57%)
Nov 16, 2016 8.431 8.578 8.235 8.529 552,075 +0.10(+1.16%)
Nov 15, 2016 8.529 8.578 8.106 8.431 617,987 -0.10(-1.15%)
Nov 14, 2016 8.627 8.774 8.431 8.529 823,341 -0.10(-1.14%)
Nov 11, 2016 8.382 8.725 8.235 8.627 758,896 +0.29(+3.53%)
Nov 10, 2016 8.774 8.774 8.088 8.333 845,936 -0.34(-3.95%)
Nov 09, 2016 7.941 8.774 7.798 8.676 934,104 +0.64(+7.93%)
Nov 08, 2016 7.990 8.137 7.892 8.039 444,956 +0.05(+0.61%)
Nov 07, 2016 7.990 8.186 7.892 7.990 863,247 +0.20(+2.52%)
Nov 04, 2016 7.695 8.014 7.499 7.793 512,916 +0.15(+1.92%)
Nov 03, 2016 7.548 7.695 7.499 7.646 637,441 +0.05(+0.65%)
Nov 02, 2016 7.892 7.941 7.450 7.597 913,769 -0.29(-3.73%)
Nov 01, 2016 7.941 8.039 7.793 7.892 714,110 -0.10(-1.23%)
Oct 31, 2016 7.990 8.039 7.892 7.990 652,639 +0.05(+0.62%)
Oct 28, 2016 7.744 7.941 7.352 7.941 535,911 +0.10(+1.25%)
Oct 27, 2016 7.744 8.088 7.695 7.843 585,998 +0.00(+0.00%)
Oct 26, 2016 7.843 8.088 7.843 7.843 553,840 -0.10(-1.23%)
Oct 25, 2016 8.186 8.210 7.843 7.941 752,966 -0.25(-2.99%)
Oct 24, 2016 8.382 8.480 8.039 8.186 660,516 -0.18(-2.11%)
Oct 21, 2016 8.186 8.372 8.088 8.362 524,186 +0.10(+1.19%)
Oct 20, 2016 8.372 8.401 8.225 8.264 625,742 -0.14(-1.63%)
Oct 19, 2016 8.235 8.411 8.195 8.401 573,333 +0.17(+2.02%)
Oct 18, 2016 8.342 8.342 8.195 8.235 698,565 -0.07(-0.83%)
Oct 17, 2016 8.274 8.391 8.254 8.303 662,308 +0.02(+0.24%)
Oct 14, 2016 8.323 8.421 8.205 8.284 590,410 -0.02(-0.24%)
Oct 13, 2016 8.235 8.362 8.186 8.303 674,861 +0.02(+0.24%)
Oct 12, 2016 8.470 8.490 8.195 8.284 1,179,177 -0.18(-2.09%)
Oct 11, 2016 8.205 8.524 8.191 8.460 1,670,207 +0.26(+3.23%)
Oct 10, 2016 8.107 8.225 8.078 8.195 458,387 +0.14(+1.70%)
Oct 07, 2016 8.137 8.156 7.950 8.058 657,895 -0.09(-1.08%)
Oct 06, 2016 8.088 8.156 8.009 8.146 429,054 +0.05(+0.61%)
Oct 05, 2016 7.980 8.112 7.852 8.097 513,456 +0.17(+2.10%)
Oct 04, 2016 7.911 7.980 7.843 7.931 474,062 -0.01(-0.12%)
Oct 03, 2016 7.892 7.941 7.735 7.941 877,229 -0.01(-0.12%)
Sep 30, 2016 7.823 7.970 7.686 7.950 1,177,483 +0.15(+1.88%)
Sep 29, 2016 7.774 7.950 7.656 7.803 912,675 +0.03(+0.38%)
Sep 28, 2016 7.627 7.784 7.578 7.774 468,762 +0.18(+2.32%)
Sep 27, 2016 7.607 7.686 7.480 7.597 803,311 -0.04(-0.51%)
Sep 26, 2016 7.617 7.744 7.578 7.637 806,992 -0.05(-0.64%)
Sep 23, 2016 7.588 7.774 7.462 7.686 829,668 -0.02(-0.25%)
Sep 22, 2016 7.490 7.720 7.370 7.705 925,460 +0.27(+3.69%)
Sep 21, 2016 7.343 7.460 7.284 7.431 613,006 +0.08(+1.07%)
Sep 20, 2016 7.382 7.450 7.264 7.352 813,046 -0.04(-0.53%)
Sep 19, 2016 7.303 7.401 7.210 7.392 885,007 +0.09(+1.21%)
Sep 16, 2016 7.235 7.323 7.117 7.303 4,067,643 +0.04(+0.54%)
Sep 15, 2016 7.146 7.274 7.088 7.264 829,409 +0.14(+1.93%)
Sep 14, 2016 7.146 7.215 6.916 7.127 1,012,732 +0.02(+0.28%)
Sep 13, 2016 7.078 7.137 6.889 7.107 1,383,300 -0.08(-1.09%)
Sep 12, 2016 6.725 7.215 6.666 7.186 1,492,658 +0.38(+5.62%)
Sep 09, 2016 7.245 7.245 6.784 6.803 900,165 -0.29(-4.14%)
Sep 08, 2016 7.117 7.205 7.058 7.097 529,518 +0.00(+0.00%)
Sep 07, 2016 7.117 7.186 6.990 7.097 2,305,697 +0.07(+0.98%)
Sep 06, 2016 7.509 7.543 7.019 7.029 3,240,122 -0.43(-5.78%)
Sep 02, 2016 7.607 7.460 7.460 7.460 926,337 -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.