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 UNCHANGED
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 27, 2015 9.597 9.685 9.293 9.391 1,769,027 -0.26(-2.74%)
Feb 26, 2015 9.666 9.666 9.352 9.656 1,126,830 +0.14(+1.44%)
Feb 25, 2015 9.656 9.656 9.303 9.519 1,015,238 -0.04(-0.41%)
Feb 24, 2015 9.401 9.578 9.274 9.558 1,066,481 +0.08(+0.83%)
Feb 23, 2015 9.391 9.485 9.264 9.480 987,204 +0.09(+0.94%)
Feb 20, 2015 9.382 9.406 9.240 9.391 611,284 +0.03(+0.31%)
Feb 19, 2015 9.205 9.382 9.176 9.362 1,217,356 +0.17(+1.81%)
Feb 18, 2015 9.117 9.215 9.097 9.195 934,659 +0.01(+0.11%)
Feb 17, 2015 9.254 9.323 9.088 9.186 1,313,517 -0.09(-0.95%)
Feb 13, 2015 9.166 9.274 9.274 9.274 8,623,577 +0.11(+1.18%)
Feb 12, 2015 9.038 9.186 8.980 9.166 1,077,682 +0.15(+1.63%)
Feb 11, 2015 8.803 9.019 8.784 9.019 2,219,228 +0.59(+6.98%)
Feb 10, 2015 8.470 8.499 8.372 8.431 298,105 +0.03(+0.35%)
Feb 09, 2015 8.490 8.656 8.391 8.401 387,645 -0.10(-1.15%)
Feb 06, 2015 8.529 8.666 8.460 8.499 382,971 -0.04(-0.46%)
Feb 05, 2015 8.597 8.655 8.431 8.539 587,891 -0.04(-0.46%)
Feb 04, 2015 8.578 8.764 8.553 8.578 500,493 -0.04(-0.46%)
Feb 03, 2015 8.401 8.686 8.401 8.617 673,952 +0.27(+3.29%)
Feb 02, 2015 8.391 8.558 8.254 8.342 774,495 +0.00(+0.00%)
Jan 30, 2015 8.617 8.676 8.323 8.342 697,867 -0.33(-3.84%)
Jan 29, 2015 8.823 8.833 8.588 8.676 1,006,364 -0.11(-1.23%)
Jan 28, 2015 8.999 9.097 8.764 8.784 538,793 -0.13(-1.43%)
Jan 27, 2015 9.078 9.166 8.896 8.911 425,858 -0.31(-3.40%)
Jan 26, 2015 9.127 9.279 9.029 9.225 537,834 +0.12(+1.29%)
Jan 23, 2015 9.156 9.176 9.019 9.107 321,035 -0.04(-0.43%)
Jan 22, 2015 8.950 9.146 8.823 9.146 461,492 +0.22(+2.41%)
Jan 21, 2015 8.931 9.038 8.842 8.931 462,130 +0.00(+0.00%)
Jan 20, 2015 8.646 9.088 8.637 8.931 918,943 +0.26(+3.05%)
Jan 16, 2015 8.411 8.681 8.411 8.666 890,147 +0.21(+2.43%)
Jan 15, 2015 8.970 8.970 8.078 8.460 2,708,282 -0.48(-5.37%)
Jan 14, 2015 8.999 9.141 8.921 8.940 570,336 -0.20(-2.15%)
Jan 13, 2015 9.293 9.509 9.019 9.137 766,286 -0.04(-0.43%)
Jan 12, 2015 9.284 9.382 9.089 9.176 452,748 -0.07(-0.74%)
Jan 09, 2015 9.342 9.431 9.209 9.244 552,260 -0.07(-0.74%)
Jan 08, 2015 9.225 9.460 9.048 9.313 819,843 +0.24(+2.59%)
Jan 07, 2015 9.088 9.254 8.950 9.078 605,093 +0.08(+0.87%)
Jan 06, 2015 9.323 9.391 8.921 8.999 520,942 -0.29(-3.16%)
Jan 05, 2015 9.450 9.656 9.254 9.293 658,081 -0.20(-2.07%)
Jan 02, 2015 9.646 9.744 9.362 9.489 509,696 -0.07(-0.72%)
Dec 31, 2014 9.764 9.558 9.558 9.558 807,089 -0.21(-2.11%)
Dec 30, 2014 9.901 9.980 9.744 9.764 399,404 -0.19(-1.87%)
Dec 29, 2014 9.735 9.960 9.705 9.950 637,240 +0.22(+2.22%)
Dec 26, 2014 9.725 9.744 9.587 9.735 245,435 +0.08(+0.81%)
Dec 24, 2014 9.499 9.656 9.656 9.656 202,384 +0.13(+1.34%)
Dec 23, 2014 9.529 9.607 9.480 9.529 315,149 +0.06(+0.62%)
Dec 22, 2014 9.558 9.646 9.440 9.470 365,997 -0.10(-1.02%)
Dec 19, 2014 9.646 9.705 9.509 9.568 1,484,870 -0.10(-1.06%)
Dec 18, 2014 9.617 9.744 9.558 9.671 804,886 +0.16(+1.70%)
Dec 17, 2014 9.215 9.568 9.029 9.509 760,342 +0.27(+2.97%)
Dec 16, 2014 8.999 9.303 8.970 9.235 714,849 +0.25(+2.73%)
Dec 15, 2014 9.009 9.078 8.842 8.989 552,602 +0.01(+0.11%)
Dec 12, 2014 8.891 9.137 8.891 8.980 456,323 -0.03(-0.38%)
Dec 11, 2014 8.911 9.097 8.833 9.014 610,281 +0.13(+1.49%)
Dec 10, 2014 9.117 9.195 8.833 8.882 500,170 -0.25(-2.79%)
Dec 09, 2014 8.793 9.137 8.725 9.137 536,866 +0.24(+2.64%)
Dec 08, 2014 8.940 9.186 8.882 8.901 467,853 -0.04(-0.44%)
Dec 05, 2014 8.833 9.068 8.823 8.940 492,760 +0.12(+1.33%)
Dec 04, 2014 8.960 9.009 8.823 8.823 529,601 -0.12(-1.32%)
Dec 03, 2014 9.058 9.088 8.940 8.940 759,884 -0.15(-1.62%)
Dec 02, 2014 8.823 9.088 8.764 9.088 859,461 +0.10(+1.09%)
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.