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

Iridium Comm Inc (NQ: IRDM )

29.22 +1.34 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2010 7.950 8.116 7.930 8.087 378,331 +0.12(+1.48%)
Dec 30, 2010 8.097 8.097 7.891 7.969 337,168 -0.14(-1.69%)
Dec 29, 2010 8.008 8.214 7.959 8.107 381,368 +0.10(+1.22%)
Dec 28, 2010 8.156 8.205 7.999 8.008 519,272 -0.16(-1.92%)
Dec 27, 2010 8.126 8.224 8.087 8.165 274,891 -0.04(-0.48%)
Dec 23, 2010 8.283 8.469 8.175 8.205 396,911 -0.07(-0.83%)
Dec 22, 2010 8.224 8.303 8.146 8.273 360,017 +0.03(+0.36%)
Dec 21, 2010 8.469 8.518 8.214 8.244 611,329 -0.20(-2.32%)
Dec 20, 2010 8.440 8.597 8.185 8.440 941,944 -0.28(-3.26%)
Dec 17, 2010 8.793 8.812 8.626 8.724 917,905 -0.05(-0.56%)
Dec 16, 2010 9.195 9.214 8.704 8.773 824,842 -0.43(-4.69%)
Dec 15, 2010 9.234 9.322 9.165 9.204 448,924 -0.06(-0.63%)
Dec 14, 2010 9.273 9.528 9.214 9.263 541,941 +0.05(+0.53%)
Dec 13, 2010 9.224 9.430 9.195 9.214 571,753 +0.05(+0.53%)
Dec 10, 2010 9.381 9.489 9.008 9.165 379,441 -0.17(-1.79%)
Dec 09, 2010 9.498 9.508 9.253 9.332 261,181 -0.08(-0.83%)
Dec 08, 2010 9.312 9.518 9.293 9.410 813,358 +0.19(+2.02%)
Dec 07, 2010 9.214 9.302 9.180 9.224 354,285 +0.12(+1.29%)
Dec 06, 2010 9.057 9.165 9.057 9.106 379,527 +0.05(+0.54%)
Dec 03, 2010 9.185 9.214 8.999 9.057 237,686 -0.15(-1.60%)
Dec 02, 2010 9.175 9.234 9.116 9.204 263,856 +0.04(+0.45%)
Dec 01, 2010 9.263 9.332 9.126 9.163 256,360 +0.01(+0.08%)
Nov 30, 2010 9.332 9.391 9.116 9.155 358,199 -0.25(-2.71%)
Nov 29, 2010 9.381 9.498 9.351 9.410 267,147 -0.04(-0.41%)
Nov 26, 2010 9.371 9.459 9.332 9.449 74,555 +0.02(+0.21%)
Nov 24, 2010 9.508 9.430 9.430 9.430 220,191 +0.03(+0.31%)
Nov 23, 2010 9.440 9.459 9.224 9.400 344,272 -0.11(-1.13%)
Nov 22, 2010 9.557 9.724 9.400 9.508 597,027 -0.03(-0.31%)
Nov 19, 2010 9.234 9.587 9.155 9.538 759,406 +0.32(+3.51%)
Nov 18, 2010 8.959 9.244 8.950 9.214 790,903 +0.27(+3.07%)
Nov 17, 2010 8.969 8.969 8.901 8.940 401,257 -0.01(-0.11%)
Nov 16, 2010 8.930 9.018 8.910 8.950 620,228 +0.03(+0.33%)
Nov 15, 2010 8.881 8.950 8.871 8.920 370,928 -0.03(-0.33%)
Nov 12, 2010 8.822 8.969 8.793 8.950 614,528 +0.04(+0.44%)
Nov 11, 2010 8.969 8.977 8.812 8.910 275,808 -0.07(-0.76%)
Nov 10, 2010 8.783 8.999 8.607 8.979 458,317 +0.20(+2.23%)
Nov 09, 2010 9.165 9.567 8.773 8.783 963,699 +0.00(+0.00%)
Nov 08, 2010 8.538 8.802 8.410 8.783 515,540 +0.26(+3.11%)
Nov 05, 2010 8.567 8.606 8.391 8.518 688,211 -0.01(-0.11%)
Nov 04, 2010 8.528 8.646 8.440 8.528 583,832 +0.05(+0.58%)
Nov 03, 2010 8.361 8.479 8.244 8.479 279,651 +0.12(+1.41%)
Nov 02, 2010 8.224 8.410 8.058 8.361 804,323 +0.25(+3.02%)
Nov 01, 2010 8.175 8.185 8.028 8.116 354,757 +0.03(+0.36%)
Oct 29, 2010 8.038 8.136 7.989 8.087 216,854 +0.04(+0.49%)
Oct 28, 2010 8.087 8.214 8.008 8.048 195,385 -0.04(-0.48%)
Oct 27, 2010 8.087 8.136 7.989 8.087 332,952 -0.05(-0.60%)
Oct 25, 2010 8.126 8.273 8.097 8.136 161,989 +0.04(+0.48%)
Oct 22, 2010 8.185 8.244 8.048 8.097 226,553 -0.09(-1.08%)
Oct 21, 2010 8.352 8.469 8.175 8.185 284,253 -0.16(-1.88%)
Oct 20, 2010 8.342 8.420 8.254 8.342 241,376 +0.00(+0.00%)
Oct 19, 2010 8.391 8.479 8.254 8.342 262,888 -0.14(-1.65%)
Oct 18, 2010 8.332 8.508 8.195 8.481 216,360 +0.15(+1.79%)
Oct 15, 2010 8.371 8.371 8.038 8.332 378,252 +0.03(+0.35%)
Oct 14, 2010 8.430 8.528 8.263 8.303 539,650 -0.21(-2.42%)
Oct 13, 2010 8.450 8.538 8.273 8.508 349,079 +0.08(+0.93%)
Oct 12, 2010 8.263 8.518 8.205 8.430 382,351 +0.11(+1.30%)
Oct 11, 2010 8.606 8.616 8.322 8.322 357,023 -0.39(-4.50%)
Oct 08, 2010 8.626 8.724 8.528 8.714 307,697 +0.12(+1.37%)
Oct 07, 2010 8.577 8.724 8.518 8.597 352,992 +0.04(+0.46%)
Oct 06, 2010 8.499 8.577 8.430 8.557 440,644 +0.07(+0.81%)
Oct 05, 2010 8.430 8.499 8.312 8.489 641,162 +0.08(+0.93%)
Oct 04, 2010 8.440 8.577 8.214 8.410 523,810 -0.02(-0.23%)
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.