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

Iridium Comm Inc (NQ: IRDM )

26.36 +0.09 (+0.36%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 18, 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, 2013 6.176 6.128 6.128 6.128 916,136 -0.04(-0.62%)
Dec 30, 2013 6.303 6.303 6.147 6.166 996,654 -0.17(-2.63%)
Dec 27, 2013 6.372 6.421 6.274 6.333 780,590 +0.01(+0.15%)
Dec 26, 2013 6.343 6.421 6.225 6.323 1,085,908 +0.02(+0.31%)
Dec 24, 2013 6.450 6.450 6.245 6.303 825,307 -0.08(-1.23%)
Dec 23, 2013 6.264 6.450 6.137 6.382 1,538,835 +0.23(+3.66%)
Dec 20, 2013 5.901 6.274 5.871 6.156 2,559,545 +0.37(+6.44%)
Dec 19, 2013 5.588 6.019 5.588 5.784 2,238,505 +0.23(+4.06%)
Dec 18, 2013 5.588 5.627 5.509 5.558 767,511 -0.04(-0.70%)
Dec 17, 2013 5.490 5.617 5.461 5.598 600,868 +0.08(+1.42%)
Dec 16, 2013 5.578 5.637 5.421 5.519 598,495 -0.02(-0.35%)
Dec 13, 2013 5.598 5.672 5.431 5.539 887,558 -0.05(-0.88%)
Dec 12, 2013 5.441 5.598 5.357 5.588 807,758 +0.14(+2.52%)
Dec 11, 2013 5.578 5.598 5.382 5.451 1,751,109 -0.09(-1.59%)
Dec 10, 2013 5.539 5.705 5.509 5.539 1,024,574 +0.03(+0.53%)
Dec 09, 2013 5.627 5.686 5.490 5.509 708,217 -0.11(-1.92%)
Dec 06, 2013 5.696 5.759 5.578 5.617 0 -0.07(-1.21%)
Dec 05, 2013 5.735 5.772 5.627 5.686 0 -0.08(-1.36%)
Dec 04, 2013 5.882 5.911 5.725 5.764 0 -0.14(-2.33%)
Dec 03, 2013 5.941 6.019 5.852 5.901 0 -0.06(-0.99%)
Dec 02, 2013 6.029 6.049 5.931 5.960 809,644 -0.07(-1.14%)
Nov 29, 2013 5.950 6.078 5.882 6.029 0 +0.14(+2.33%)
Nov 27, 2013 5.686 6.000 5.676 5.892 0 +0.23(+3.98%)
Nov 26, 2013 5.696 5.735 5.578 5.666 0 -0.01(-0.17%)
Nov 25, 2013 5.666 5.735 5.656 5.676 490,140 +0.06(+1.05%)
Nov 22, 2013 5.735 5.764 5.607 5.617 0 -0.14(-2.38%)
Nov 21, 2013 5.784 5.823 5.676 5.754 807,155 -0.01(-0.17%)
Nov 20, 2013 5.852 5.892 5.715 5.764 0 -0.08(-1.34%)
Nov 19, 2013 5.715 5.862 5.676 5.843 1,667,793 +0.15(+2.58%)
Nov 18, 2013 5.490 5.784 5.490 5.696 0 +0.21(+3.75%)
Nov 15, 2013 5.529 5.588 5.470 5.490 0 +0.03(+0.54%)
Nov 14, 2013 5.441 5.568 5.402 5.460 1,045,773 +0.07(+1.27%)
Nov 12, 2013 5.431 5.441 5.294 5.392 0 +0.03(+0.55%)
Nov 11, 2013 5.431 5.441 5.318 5.362 0 +0.02(+0.37%)
Nov 08, 2013 5.411 5.523 5.323 5.343 0 -0.04(-0.73%)
Nov 07, 2013 5.519 5.598 5.353 5.382 994,032 -0.11(-1.96%)
Nov 06, 2013 5.451 5.558 5.343 5.490 1,011,596 +0.05(+0.90%)
Nov 05, 2013 5.617 5.660 5.431 5.441 1,083,083 -0.18(-3.14%)
Nov 04, 2013 5.539 5.637 5.401 5.617 1,045,108 +0.27(+5.04%)
Nov 01, 2013 5.764 5.784 5.264 5.348 0 -0.56(-9.54%)
Oct 31, 2013 5.950 6.088 5.843 5.911 0 -0.07(-1.15%)
Oct 30, 2013 6.127 6.166 5.970 5.980 458,385 -0.13(-2.09%)
Oct 29, 2013 6.166 6.186 6.049 6.107 0 -0.07(-1.11%)
Oct 28, 2013 6.215 6.254 6.107 6.176 0 +0.00(+0.00%)
Oct 25, 2013 6.029 6.205 5.985 6.176 0 +0.19(+3.11%)
Oct 24, 2013 5.882 6.000 5.843 5.990 786,454 +0.12(+2.00%)
Oct 23, 2013 5.882 5.996 5.818 5.872 925,266 +0.01(+0.17%)
Oct 22, 2013 5.882 5.911 5.696 5.862 1,260,355 +0.02(+0.34%)
Oct 21, 2013 6.558 6.558 5.746 5.843 2,582,994 -0.80(-12.09%)
Oct 18, 2013 6.568 6.666 6.539 6.647 753,488 +0.17(+2.65%)
Oct 17, 2013 6.382 6.558 6.382 6.475 1,228,304 +0.08(+1.30%)
Oct 16, 2013 6.450 6.539 6.372 6.392 753,281 +0.00(+0.00%)
Oct 15, 2013 6.509 6.539 6.382 6.392 555,556 -0.13(-1.95%)
Oct 14, 2013 6.539 6.588 6.446 6.519 520,624 -0.02(-0.30%)
Oct 11, 2013 6.411 6.637 6.401 6.539 0 +0.13(+1.99%)
Oct 10, 2013 6.333 6.470 6.323 6.411 537,907 +0.14(+2.19%)
Oct 09, 2013 6.303 6.386 6.274 6.274 0 -0.03(-0.47%)
Oct 08, 2013 6.558 6.558 6.294 6.303 563,252 -0.24(-3.60%)
Oct 07, 2013 6.519 6.586 6.490 6.539 0 +0.00(+0.00%)
Oct 04, 2013 6.519 6.607 6.499 6.539 0 +0.00(+0.00%)
Oct 03, 2013 6.627 6.627 6.495 6.539 0 -0.08(-1.19%)
Oct 02, 2013 6.666 6.686 6.563 6.617 648,913 -0.06(-0.88%)
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.