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 (%)
Dec 31, 2009 8.010 8.030 8.030 8.030 158,200 +0.11(+1.39%)
Dec 30, 2009 8.100 8.100 7.910 7.920 261,289 -0.21(-2.58%)
Dec 29, 2009 8.210 8.250 8.060 8.130 110,113 -0.03(-0.37%)
Dec 28, 2009 8.160 8.320 8.110 8.160 207,107 +0.04(+0.49%)
Dec 24, 2009 8.000 8.210 8.000 8.120 39,728 +0.09(+1.12%)
Dec 23, 2009 7.870 8.040 7.840 8.030 74,362 +0.09(+1.13%)
Dec 22, 2009 7.950 8.040 7.770 7.940 454,467 -0.05(-0.63%)
Dec 21, 2009 8.060 8.150 7.940 7.990 714,719 -0.13(-1.60%)
Dec 18, 2009 8.080 8.190 7.950 8.120 594,599 +0.11(+1.37%)
Dec 17, 2009 8.120 8.230 7.990 8.010 370,887 -0.14(-1.72%)
Dec 16, 2009 8.150 8.260 8.020 8.150 237,085 -0.06(-0.73%)
Dec 15, 2009 8.310 8.450 8.170 8.210 175,806 -0.04(-0.48%)
Dec 14, 2009 8.320 8.400 8.100 8.250 267,557 +0.00(+0.00%)
Dec 11, 2009 8.180 8.290 7.980 8.250 221,803 +0.17(+2.10%)
Dec 10, 2009 8.070 8.250 8.000 8.080 176,942 +0.01(+0.12%)
Dec 09, 2009 8.260 8.390 8.070 8.070 223,718 -0.12(-1.41%)
Dec 08, 2009 7.950 8.315 7.950 8.185 106,484 +0.22(+2.70%)
Dec 07, 2009 8.050 8.200 7.950 7.970 466,884 -0.02(-0.25%)
Dec 04, 2009 8.180 8.250 7.960 7.990 305,670 -0.04(-0.50%)
Dec 03, 2009 8.000 8.240 8.000 8.030 581,211 +0.03(+0.37%)
Dec 02, 2009 8.160 8.480 7.960 8.000 375,370 -0.32(-3.85%)
Dec 01, 2009 8.250 8.490 8.120 8.320 194,129 +0.13(+1.59%)
Nov 30, 2009 8.360 8.460 8.110 8.190 239,626 -0.10(-1.21%)
Nov 27, 2009 8.250 8.360 8.020 8.290 42,278 -0.11(-1.31%)
Nov 25, 2009 8.480 8.590 8.250 8.400 266,222 +0.01(+0.06%)
Nov 24, 2009 8.610 8.789 8.250 8.395 556,884 -0.13(-1.58%)
Nov 23, 2009 8.640 8.670 8.440 8.530 169,100 +0.00(+0.00%)
Nov 20, 2009 8.770 8.790 8.530 8.530 209,256 -0.20(-2.29%)
Nov 19, 2009 8.920 8.940 8.600 8.730 294,747 -0.23(-2.57%)
Nov 18, 2009 8.530 9.020 8.500 8.960 128,317 +0.36(+4.19%)
Nov 17, 2009 8.740 8.740 8.410 8.600 355,896 -0.06(-0.69%)
Nov 16, 2009 8.960 9.090 8.500 8.660 696,322 -0.22(-2.48%)
Nov 13, 2009 9.460 9.480 8.860 8.880 213,627 -0.52(-5.53%)
Nov 12, 2009 9.470 9.790 9.350 9.400 330,215 +0.00(+0.00%)
Nov 11, 2009 9.550 9.750 9.270 9.400 397,158 -0.05(-0.53%)
Nov 10, 2009 9.180 9.520 9.100 9.450 200,314 +0.35(+3.85%)
Nov 09, 2009 8.770 9.270 8.770 9.100 154,805 +0.34(+3.88%)
Nov 06, 2009 8.820 9.030 8.690 8.760 128,205 -0.05(-0.57%)
Nov 05, 2009 8.790 8.920 8.560 8.810 252,897 -0.02(-0.23%)
Nov 04, 2009 9.100 9.290 8.720 8.830 191,372 -0.23(-2.54%)
Nov 03, 2009 8.820 9.200 8.560 9.060 157,297 +0.19(+2.14%)
Nov 02, 2009 8.800 8.940 8.605 8.870 312,773 -0.03(-0.34%)
Oct 30, 2009 9.180 9.580 8.540 8.900 348,977 -0.20(-2.20%)
Oct 29, 2009 9.180 9.330 9.050 9.100 562,443 -0.15(-1.62%)
Oct 28, 2009 9.800 9.990 9.250 9.250 209,882 -0.56(-5.71%)
Oct 27, 2009 9.730 9.900 9.300 9.810 280,704 -0.01(-0.10%)
Oct 26, 2009 9.620 9.980 9.620 9.820 179,810 +0.11(+1.13%)
Oct 23, 2009 9.720 9.960 9.290 9.710 532,047 +0.06(+0.62%)
Oct 22, 2009 9.120 9.990 9.120 9.650 623,874 +0.54(+5.93%)
Oct 21, 2009 8.720 9.460 8.720 9.110 1,147,330 +0.30(+3.41%)
Oct 20, 2009 8.500 8.810 8.350 8.810 907,591 +0.43(+5.13%)
Oct 19, 2009 8.060 8.470 8.060 8.380 229,521 +0.28(+3.46%)
Oct 16, 2009 8.350 8.350 7.950 8.100 765,706 -0.21(-2.53%)
Oct 15, 2009 8.300 8.410 7.800 8.310 1,198,068 -0.06(-0.72%)
Oct 14, 2009 8.980 8.980 8.050 8.370 622,206 -0.18(-2.11%)
Oct 13, 2009 8.750 8.750 8.420 8.550 909,809 -0.06(-0.70%)
Oct 12, 2009 8.890 9.340 8.510 8.610 370,255 -0.03(-0.35%)
Oct 09, 2009 9.100 9.140 8.310 8.640 1,838,947 -0.36(-4.00%)
Oct 08, 2009 9.220 9.840 9.000 9.000 492,105 -0.12(-1.32%)
Oct 07, 2009 9.650 9.900 9.098 9.120 1,251,276 -0.53(-5.49%)
Oct 06, 2009 10.92 10.92 9.600 9.650 1,359,959 -0.75(-7.21%)
Oct 05, 2009 10.89 10.89 10.26 10.40 641,538 -0.24(-2.26%)
Oct 02, 2009 10.78 11.00 10.61 10.64 352,551 -0.36(-3.27%)
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.