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 (%)
Feb 28, 2011 9.293 9.302 9.077 9.214 604,235 +0.04(+0.48%)
Feb 25, 2011 8.871 9.214 8.823 9.170 892,335 +0.36(+4.06%)
Feb 24, 2011 8.655 8.871 8.606 8.812 642,788 +0.21(+2.39%)
Feb 23, 2011 8.783 8.891 8.597 8.606 808,391 -0.11(-1.24%)
Feb 22, 2011 8.793 8.793 8.450 8.714 2,223,570 +0.57(+7.04%)
Feb 18, 2011 8.244 8.312 8.116 8.141 382,963 -0.04(-0.54%)
Feb 17, 2011 8.018 8.371 7.994 8.185 664,338 +0.34(+4.31%)
Feb 16, 2011 8.048 8.048 7.832 7.847 319,158 -0.17(-2.14%)
Feb 15, 2011 7.920 8.038 7.881 8.018 315,765 +0.10(+1.24%)
Feb 14, 2011 8.136 8.136 7.891 7.920 199,222 -0.23(-2.77%)
Feb 11, 2011 8.058 8.234 8.018 8.146 303,218 +0.04(+0.48%)
Feb 10, 2011 7.940 8.126 7.920 8.107 300,353 +0.15(+1.85%)
Feb 09, 2011 7.969 8.018 7.910 7.959 162,704 -0.06(-0.73%)
Feb 08, 2011 7.754 8.028 7.754 8.018 544,780 +0.25(+3.15%)
Feb 07, 2011 7.793 7.881 7.739 7.773 309,694 -0.04(-0.50%)
Feb 04, 2011 8.038 8.077 7.705 7.812 306,355 -0.25(-3.16%)
Feb 03, 2011 7.724 8.067 7.714 8.067 312,806 +0.30(+3.91%)
Feb 02, 2011 7.842 7.901 7.724 7.763 225,589 -0.11(-1.37%)
Feb 01, 2011 7.607 7.910 7.607 7.871 411,993 +0.34(+4.56%)
Jan 31, 2011 7.861 7.999 7.499 7.528 669,903 -0.33(-4.24%)
Jan 28, 2011 8.028 8.087 7.852 7.861 279,479 -0.18(-2.20%)
Jan 27, 2011 8.254 8.254 8.038 8.038 156,198 -0.22(-2.61%)
Jan 26, 2011 8.165 8.303 8.107 8.254 181,985 +0.09(+1.08%)
Jan 25, 2011 8.018 8.175 7.930 8.165 131,223 +0.14(+1.71%)
Jan 24, 2011 8.058 8.234 8.028 8.028 359,429 -0.05(-0.61%)
Jan 21, 2011 8.224 8.312 7.852 8.077 486,642 -0.14(-1.67%)
Jan 20, 2011 8.244 8.332 8.214 8.214 247,547 -0.05(-0.59%)
Jan 19, 2011 8.352 8.352 8.165 8.263 259,730 -0.09(-1.06%)
Jan 18, 2011 8.303 8.399 8.165 8.352 252,940 +0.01(+0.12%)
Jan 14, 2011 8.303 8.430 8.185 8.342 200,681 +0.06(+0.71%)
Jan 13, 2011 8.352 8.489 8.224 8.283 240,167 -0.05(-0.59%)
Jan 12, 2011 8.244 8.371 8.116 8.332 443,213 +0.12(+1.43%)
Jan 11, 2011 8.224 8.263 8.156 8.214 348,892 +0.03(+0.36%)
Jan 10, 2011 8.136 8.214 8.008 8.185 417,139 +0.10(+1.21%)
Jan 07, 2011 8.146 8.175 7.989 8.087 205,606 -0.03(-0.36%)
Jan 06, 2011 8.185 8.205 8.028 8.116 252,157 -0.04(-0.48%)
Jan 05, 2011 7.989 8.175 7.989 8.156 259,634 +0.18(+2.21%)
Jan 04, 2011 8.077 8.087 7.950 7.979 467,125 -0.07(-0.85%)
Jan 03, 2011 8.136 8.214 8.018 8.048 557,881 -0.04(-0.48%)
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%)
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.