Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 6.034 6.088 5.936 5.990 1,213,738 -0.33(-5.27%)
Feb 27, 2013 6.372 6.392 6.245 6.323 657,989 -0.06(-0.92%)
Feb 26, 2013 6.450 6.460 6.372 6.382 310,042 -0.15(-2.25%)
Feb 22, 2013 6.617 6.686 6.499 6.529 311,186 -0.06(-0.89%)
Feb 21, 2013 6.696 6.745 6.495 6.588 433,803 -0.12(-1.75%)
Feb 20, 2013 6.833 6.862 6.696 6.705 576,841 -0.15(-2.15%)
Feb 19, 2013 6.774 6.852 6.676 6.852 514,499 +0.13(+1.90%)
Feb 15, 2013 6.784 6.842 6.700 6.725 431,779 -0.02(-0.29%)
Feb 14, 2013 6.862 6.862 6.715 6.745 305,814 -0.12(-1.71%)
Feb 13, 2013 6.774 6.872 6.774 6.862 313,049 +0.11(+1.60%)
Feb 12, 2013 6.843 6.843 6.715 6.754 458,959 +0.05(+0.73%)
Feb 11, 2013 6.803 6.843 6.676 6.705 385,801 -0.09(-1.30%)
Feb 08, 2013 6.862 6.862 6.779 6.794 394,351 -0.01(-0.14%)
Feb 07, 2013 6.862 6.872 6.803 6.803 336,844 -0.06(-0.86%)
Feb 06, 2013 6.823 6.911 6.784 6.862 473,193 +0.14(+2.04%)
Feb 04, 2013 6.852 6.872 6.715 6.725 505,504 -0.14(-2.00%)
Feb 01, 2013 6.852 6.906 6.792 6.862 633,518 +0.00(+0.00%)
Jan 31, 2013 6.852 6.931 6.813 6.862 452,488 +0.02(+0.29%)
Jan 30, 2013 6.999 7.029 6.789 6.843 754,631 -0.15(-2.10%)
Jan 29, 2013 7.088 7.107 6.950 6.990 763,200 -0.08(-1.11%)
Jan 28, 2013 7.048 7.068 6.960 7.068 806,908 +0.09(+1.26%)
Jan 25, 2013 7.009 7.058 6.931 6.980 651,127 -0.01(-0.21%)
Jan 24, 2013 7.137 7.166 6.911 6.995 989,267 -0.15(-2.13%)
Jan 23, 2013 7.137 7.195 6.960 7.146 1,197,398 +0.11(+1.53%)
Jan 22, 2013 6.960 7.078 6.882 7.039 1,354,381 +0.17(+2.43%)
Jan 18, 2013 6.666 7.029 6.617 6.872 1,586,576 +0.19(+2.79%)
Jan 17, 2013 6.637 6.735 6.578 6.686 353,981 +0.05(+0.74%)
Jan 16, 2013 6.705 6.784 6.607 6.637 1,357,283 -0.05(-0.73%)
Jan 15, 2013 6.696 6.725 6.666 6.686 418,770 -0.03(-0.44%)
Jan 14, 2013 6.745 6.823 6.686 6.715 575,777 -0.10(-1.44%)
Jan 11, 2013 7.009 7.048 6.774 6.813 628,465 -0.18(-2.52%)
Jan 10, 2013 6.921 7.107 6.872 6.990 1,116,334 +0.12(+1.71%)
Jan 09, 2013 6.666 7.058 6.627 6.872 1,341,650 +0.25(+3.70%)
Jan 08, 2013 6.803 6.803 6.558 6.627 658,122 -0.17(-2.45%)
Jan 07, 2013 6.764 6.823 6.705 6.794 642,950 +0.07(+1.02%)
Jan 04, 2013 6.764 6.833 6.715 6.725 488,129 +0.00(+0.00%)
Jan 03, 2013 6.509 6.911 6.509 6.725 871,188 +0.19(+2.85%)
Jan 02, 2013 6.771 6.774 6.499 6.539 1,463,457 -0.06(-0.89%)
Dec 31, 2012 6.215 6.696 6.176 6.598 1,285,643 +0.43(+7.00%)
Dec 28, 2012 5.980 6.254 5.931 6.166 720,376 +0.25(+4.14%)
Dec 27, 2012 5.803 5.950 5.794 5.921 407,354 +0.11(+1.86%)
Dec 26, 2012 5.696 5.813 5.666 5.813 277,385 +0.15(+2.60%)
Dec 24, 2012 5.637 5.686 5.588 5.666 169,382 +0.06(+1.05%)
Dec 21, 2012 5.745 5.745 5.490 5.607 767,258 -0.21(-3.54%)
Dec 20, 2012 5.833 5.833 5.697 5.813 281,489 +0.00(+0.00%)
Dec 19, 2012 5.725 5.833 5.656 5.813 526,103 +0.09(+1.55%)
Dec 18, 2012 5.676 5.725 5.666 5.725 686,294 +0.06(+1.03%)
Dec 17, 2012 5.656 5.686 5.568 5.666 336,686 +0.02(+0.35%)
Dec 14, 2012 5.725 5.725 5.558 5.647 519,940 -0.10(-1.71%)
Dec 13, 2012 5.911 5.931 5.676 5.745 289,980 -0.20(-3.30%)
Dec 12, 2012 6.117 6.117 5.911 5.941 332,228 -0.11(-1.78%)
Dec 11, 2012 6.009 6.049 5.877 6.049 309,089 +0.14(+2.32%)
Dec 10, 2012 6.039 6.039 5.872 5.911 258,917 -0.04(-0.66%)
Dec 07, 2012 5.950 5.990 5.852 5.950 232,556 +0.01(+0.17%)
Dec 06, 2012 6.049 6.088 5.882 5.941 328,312 -0.10(-1.62%)
Dec 05, 2012 6.313 6.318 6.019 6.039 333,860 -0.26(-4.20%)
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.