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 29, 2016 7.176 7.245 6.735 6.794 2,029,816 -0.37(-5.20%)
Feb 26, 2016 6.666 7.166 6.392 7.166 2,352,379 +0.33(+4.88%)
Feb 25, 2016 6.813 6.999 6.274 6.833 1,305,389 -0.51(-6.94%)
Feb 24, 2016 7.088 7.637 6.999 7.343 662,376 +0.20(+2.74%)
Feb 23, 2016 7.441 7.480 7.127 7.146 598,086 -0.30(-4.08%)
Feb 22, 2016 7.460 7.637 7.392 7.450 453,119 +0.05(+0.66%)
Feb 19, 2016 7.303 7.640 7.195 7.401 1,239,178 +0.04(+0.53%)
Feb 18, 2016 7.156 7.392 6.999 7.362 617,943 +0.21(+2.88%)
Feb 17, 2016 7.646 7.646 7.088 7.156 692,691 +0.07(+0.97%)
Feb 16, 2016 6.931 7.142 6.803 7.088 588,673 +0.23(+3.29%)
Feb 12, 2016 6.558 6.862 6.862 6.862 664,176 +0.40(+6.22%)
Feb 11, 2016 6.196 6.490 6.019 6.460 552,641 +0.20(+3.13%)
Feb 10, 2016 6.392 6.558 6.235 6.264 422,091 -0.07(-1.08%)
Feb 09, 2016 6.499 6.617 6.137 6.333 624,663 -0.29(-4.44%)
Feb 08, 2016 6.539 6.563 6.274 6.627 531,875 +0.00(+0.00%)
Feb 05, 2016 6.823 6.892 6.548 6.627 718,340 -0.25(-3.57%)
Feb 04, 2016 6.696 6.911 6.460 6.872 466,717 +0.19(+2.79%)
Feb 03, 2016 6.647 6.823 6.352 6.686 646,955 +0.15(+2.25%)
Feb 02, 2016 6.843 6.980 6.519 6.539 1,075,468 -0.37(-5.39%)
Feb 01, 2016 6.774 6.946 6.705 6.911 986,696 +0.09(+1.29%)
Jan 29, 2016 6.666 6.960 6.666 6.823 1,293,604 +0.16(+2.35%)
Jan 28, 2016 6.754 6.803 6.607 6.666 408,327 -0.01(-0.15%)
Jan 27, 2016 6.696 6.843 6.598 6.676 497,118 -0.09(-1.30%)
Jan 26, 2016 6.578 6.862 6.548 6.764 635,330 +0.23(+3.45%)
Jan 25, 2016 6.588 6.727 6.490 6.539 473,375 -0.05(-0.74%)
Jan 22, 2016 6.450 6.656 6.352 6.588 889,676 +0.32(+5.16%)
Jan 21, 2016 6.637 6.794 6.235 6.264 1,500,254 -0.39(-5.89%)
Jan 20, 2016 6.647 6.720 6.186 6.656 749,357 -0.13(-1.88%)
Jan 19, 2016 6.764 7.019 6.509 6.784 984,341 +0.00(+0.00%)
Jan 15, 2016 6.833 6.784 6.784 6.784 818,922 -0.22(-3.08%)
Jan 14, 2016 6.843 7.107 6.774 6.999 870,214 +0.16(+2.29%)
Jan 13, 2016 7.019 7.058 6.762 6.843 763,712 -0.08(-1.13%)
Jan 12, 2016 7.343 7.343 6.735 6.921 1,126,321 -0.29(-4.08%)
Jan 11, 2016 7.411 7.509 7.176 7.215 712,605 -0.13(-1.74%)
Jan 08, 2016 7.362 7.960 7.343 7.343 1,156,591 +0.10(+1.35%)
Jan 07, 2016 7.892 8.068 7.205 7.245 1,048,520 -0.88(-10.86%)
Jan 06, 2016 8.156 8.352 7.960 8.127 893,905 -0.14(-1.66%)
Jan 05, 2016 8.117 8.362 8.117 8.264 494,580 +0.14(+1.69%)
Jan 04, 2016 8.117 8.333 7.999 8.127 958,517 -0.12(-1.43%)
Dec 31, 2015 8.284 8.244 8.244 8.244 588,179 -0.08(-0.94%)
Dec 30, 2015 8.725 8.725 8.274 8.323 542,477 -0.40(-4.61%)
Dec 29, 2015 8.401 8.735 8.127 8.725 1,021,399 +0.36(+4.34%)
Dec 28, 2015 8.401 8.450 8.181 8.362 494,839 -0.06(-0.70%)
Dec 24, 2015 8.705 8.421 8.421 8.421 437,207 -0.30(-3.48%)
Dec 23, 2015 8.548 8.813 8.391 8.725 758,090 +0.36(+4.34%)
Dec 22, 2015 7.872 8.377 7.754 8.362 836,959 +0.58(+7.43%)
Dec 21, 2015 7.843 7.931 7.676 7.784 648,813 +0.01(+0.13%)
Dec 18, 2015 7.637 7.852 7.534 7.774 2,627,807 +0.11(+1.41%)
Dec 17, 2015 7.852 8.030 7.548 7.666 663,720 -0.11(-1.39%)
Dec 16, 2015 7.548 7.774 7.411 7.774 421,884 +0.25(+3.39%)
Dec 15, 2015 7.382 7.597 7.382 7.519 444,303 +0.22(+2.95%)
Dec 14, 2015 7.470 7.617 7.259 7.303 709,556 -0.17(-2.23%)
Dec 11, 2015 7.676 7.784 7.445 7.470 417,470 -0.38(-4.87%)
Dec 10, 2015 7.705 8.039 7.638 7.852 424,771 +0.08(+1.01%)
Dec 09, 2015 7.686 8.068 7.686 7.774 408,573 +0.10(+1.28%)
Dec 08, 2015 7.460 7.823 7.441 7.676 495,176 +0.15(+1.95%)
Dec 07, 2015 7.725 7.758 7.470 7.529 446,973 -0.26(-3.40%)
Dec 04, 2015 7.970 8.205 7.784 7.793 443,434 -0.16(-1.97%)
Dec 03, 2015 8.215 8.342 7.950 7.950 513,630 -0.20(-2.41%)
Dec 02, 2015 7.911 8.166 7.901 8.146 698,443 +0.13(+1.59%)
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.