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

Iridium Comm Inc (NQ: IRDM )

26.26 -0.19 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2014 6.686 6.730 6.313 6.392 1,579,252 -0.32(-4.82%)
Feb 27, 2014 6.107 6.852 5.921 6.715 2,749,768 +0.59(+9.60%)
Feb 26, 2014 6.205 6.245 6.098 6.127 721,726 -0.05(-0.79%)
Feb 25, 2014 6.235 6.274 6.156 6.176 343,466 -0.03(-0.47%)
Feb 24, 2014 6.137 6.235 6.137 6.205 361,228 +0.07(+1.12%)
Feb 21, 2014 6.166 6.196 6.078 6.137 702,254 +0.01(+0.16%)
Feb 20, 2014 6.058 6.156 6.058 6.127 453,492 +0.07(+1.13%)
Feb 19, 2014 6.186 6.235 6.049 6.058 812,668 -0.18(-2.83%)
Feb 18, 2014 6.284 6.313 6.138 6.235 654,202 -0.02(-0.31%)
Feb 14, 2014 6.362 6.254 6.254 6.254 818,004 -0.10(-1.54%)
Feb 13, 2014 6.176 6.362 6.137 6.352 658,533 +0.15(+2.37%)
Feb 12, 2014 6.127 6.352 6.127 6.205 822,002 +0.08(+1.28%)
Feb 11, 2014 5.980 6.191 5.980 6.127 735,038 +0.15(+2.46%)
Feb 10, 2014 6.049 6.058 5.975 5.980 718,177 -0.04(-0.65%)
Feb 07, 2014 5.970 6.057 5.950 6.019 561,067 +0.03(+0.49%)
Feb 06, 2014 5.941 6.068 5.882 5.990 662,205 +0.13(+2.17%)
Feb 05, 2014 5.990 6.049 5.833 5.862 993,389 -0.16(-2.61%)
Feb 04, 2014 6.117 6.231 6.009 6.019 1,015,570 -0.10(-1.60%)
Feb 03, 2014 6.225 6.352 6.117 6.117 968,019 -0.10(-1.58%)
Jan 31, 2014 6.088 6.323 6.078 6.215 707,157 +0.07(+1.12%)
Jan 30, 2014 6.147 6.235 6.078 6.147 593,998 +0.03(+0.48%)
Jan 29, 2014 6.147 6.186 6.049 6.117 795,072 -0.07(-1.11%)
Jan 28, 2014 6.205 6.284 6.112 6.186 645,393 -0.02(-0.32%)
Jan 27, 2014 6.362 6.372 6.089 6.205 858,076 -0.16(-2.47%)
Jan 24, 2014 6.421 6.431 6.333 6.362 1,125,723 -0.10(-1.52%)
Jan 23, 2014 6.480 6.539 6.392 6.460 820,410 -0.06(-0.90%)
Jan 22, 2014 6.784 6.784 6.421 6.519 1,291,724 -0.23(-3.34%)
Jan 21, 2014 6.235 6.764 6.235 6.745 2,400,383 +0.52(+8.35%)
Jan 17, 2014 6.254 6.225 6.225 6.225 739,050 -0.05(-0.78%)
Jan 16, 2014 6.166 6.381 6.166 6.274 556,781 -0.10(-1.54%)
Jan 15, 2014 6.225 6.410 6.176 6.372 924,048 +0.15(+2.36%)
Jan 14, 2014 6.156 6.235 6.058 6.225 492,176 +0.08(+1.28%)
Jan 13, 2014 6.186 6.245 6.078 6.147 727,093 -0.09(-1.42%)
Jan 10, 2014 6.411 6.411 6.215 6.235 523,364 -0.16(-2.45%)
Jan 09, 2014 6.372 6.421 6.205 6.392 1,131,309 +0.02(+0.31%)
Jan 08, 2014 6.215 6.382 6.147 6.372 1,186,992 +0.17(+2.69%)
Jan 07, 2014 6.078 6.215 6.019 6.205 901,762 +0.13(+2.10%)
Jan 06, 2014 6.196 6.225 6.058 6.078 734,935 -0.12(-1.90%)
Jan 03, 2014 6.196 6.254 6.137 6.196 577,161 +0.00(+0.00%)
Jan 02, 2014 6.127 6.215 6.049 6.196 737,388 +0.07(+1.10%)
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%)
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.