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 (%)
Dec 31, 2015 8.283 8.244 8.244 8.244 588,227 -0.08(-0.94%)
Dec 30, 2015 8.724 8.724 8.273 8.322 542,521 -0.40(-4.61%)
Dec 29, 2015 8.401 8.734 8.126 8.724 1,021,483 +0.36(+4.34%)
Dec 28, 2015 8.401 8.450 8.180 8.361 494,879 -0.06(-0.70%)
Dec 24, 2015 8.704 8.420 8.420 8.420 437,243 -0.30(-3.48%)
Dec 23, 2015 8.548 8.812 8.391 8.724 758,152 +0.36(+4.34%)
Dec 22, 2015 7.871 8.376 7.754 8.361 837,027 +0.58(+7.43%)
Dec 21, 2015 7.842 7.930 7.675 7.783 648,866 +0.01(+0.13%)
Dec 18, 2015 7.636 7.852 7.533 7.773 2,628,021 +0.11(+1.41%)
Dec 17, 2015 7.852 8.029 7.548 7.665 663,774 -0.11(-1.39%)
Dec 16, 2015 7.548 7.773 7.411 7.773 421,919 +0.25(+3.39%)
Dec 15, 2015 7.381 7.597 7.381 7.518 444,339 +0.22(+2.95%)
Dec 14, 2015 7.469 7.616 7.259 7.303 709,614 -0.17(-2.23%)
Dec 11, 2015 7.675 7.783 7.445 7.469 417,504 -0.38(-4.87%)
Dec 10, 2015 7.705 8.038 7.637 7.852 424,806 +0.08(+1.01%)
Dec 09, 2015 7.685 8.067 7.685 7.773 408,607 +0.10(+1.28%)
Dec 08, 2015 7.460 7.822 7.440 7.675 495,217 +0.15(+1.95%)
Dec 07, 2015 7.724 7.758 7.469 7.528 447,010 -0.26(-3.40%)
Dec 04, 2015 7.969 8.205 7.783 7.793 443,470 -0.16(-1.97%)
Dec 03, 2015 8.214 8.342 7.950 7.950 513,671 -0.20(-2.41%)
Dec 02, 2015 7.910 8.165 7.901 8.146 698,500 +0.13(+1.59%)
Dec 01, 2015 8.018 8.077 7.724 8.018 723,245 +0.01(+0.12%)
Nov 30, 2015 7.665 8.087 7.616 8.008 1,610,372 +0.39(+5.15%)
Nov 27, 2015 7.871 7.871 7.538 7.616 245,392 -0.19(-2.39%)
Nov 25, 2015 7.675 7.803 7.803 7.803 356,343 +0.10(+1.34%)
Nov 24, 2015 7.597 7.778 7.548 7.700 511,808 +0.11(+1.49%)
Nov 23, 2015 7.616 7.803 7.548 7.587 502,475 -0.01(-0.13%)
Nov 20, 2015 7.665 7.783 7.577 7.597 408,223 -0.01(-0.13%)
Nov 19, 2015 7.646 7.705 7.548 7.607 312,256 -0.07(-0.89%)
Nov 18, 2015 7.460 7.734 7.391 7.675 912,278 +0.26(+3.57%)
Nov 17, 2015 7.401 7.646 7.293 7.411 493,806 -0.02(-0.26%)
Nov 16, 2015 7.322 7.430 7.234 7.430 604,469 +0.13(+1.74%)
Nov 13, 2015 7.381 7.450 7.146 7.303 639,422 -0.14(-1.84%)
Nov 12, 2015 7.656 7.695 7.391 7.440 579,534 -0.25(-3.19%)
Nov 11, 2015 7.822 7.832 7.567 7.685 334,224 -0.09(-1.13%)
Nov 10, 2015 7.724 7.842 7.636 7.773 455,377 +0.05(+0.63%)
Nov 09, 2015 7.969 7.999 7.705 7.724 768,667 -0.23(-2.84%)
Nov 06, 2015 7.999 8.097 7.829 7.950 805,250 -0.04(-0.49%)
Nov 05, 2015 8.136 8.244 7.969 7.989 893,931 -0.16(-1.93%)
Nov 04, 2015 8.352 8.455 8.097 8.146 624,433 -0.18(-2.12%)
Nov 03, 2015 8.077 8.464 8.009 8.322 2,182,307 +0.24(+2.91%)
Nov 02, 2015 8.087 8.151 7.842 8.087 1,158,158 +0.04(+0.49%)
Oct 30, 2015 7.793 8.087 7.646 8.048 1,890,891 +0.24(+3.01%)
Oct 29, 2015 7.283 7.969 7.048 7.812 4,110,490 +1.42(+22.24%)
Oct 28, 2015 6.430 6.666 6.303 6.391 1,041,985 +0.03(+0.46%)
Oct 27, 2015 6.940 6.940 6.352 6.362 1,069,702 -0.63(-8.98%)
Oct 26, 2015 7.048 7.116 6.891 6.989 487,038 -0.07(-0.97%)
Oct 23, 2015 6.891 7.067 6.862 7.058 534,795 +0.23(+3.30%)
Oct 22, 2015 6.724 6.891 6.724 6.832 468,806 +0.13(+1.90%)
Oct 21, 2015 6.960 7.001 6.695 6.705 409,315 -0.24(-3.39%)
Oct 20, 2015 6.705 6.974 6.636 6.940 558,371 +0.27(+4.12%)
Oct 19, 2015 6.734 6.783 6.597 6.666 338,719 -0.05(-0.73%)
Oct 16, 2015 6.920 6.949 6.548 6.715 421,520 -0.20(-2.84%)
Oct 15, 2015 6.656 6.950 6.577 6.911 625,085 +0.27(+4.14%)
Oct 14, 2015 6.695 6.848 6.597 6.636 502,252 -0.03(-0.44%)
Oct 13, 2015 6.764 6.832 6.617 6.666 448,901 -0.10(-1.45%)
Oct 12, 2015 6.724 6.852 6.636 6.764 445,916 +0.07(+1.02%)
Oct 09, 2015 6.636 6.837 6.587 6.695 783,785 +0.11(+1.64%)
Oct 08, 2015 6.666 6.754 6.489 6.587 661,687 -0.06(-0.89%)
Oct 07, 2015 6.421 6.651 6.381 6.646 1,123,023 +0.21(+3.20%)
Oct 06, 2015 6.195 6.460 6.185 6.440 805,877 +0.26(+4.29%)
Oct 05, 2015 6.028 6.224 5.999 6.175 664,011 +0.18(+2.94%)
Oct 02, 2015 5.744 5.999 5.734 5.999 633,795 +0.22(+3.73%)
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.