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

Iridium Comm Inc (NQ: IRDM )

31.03 +0.99 (+3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 7.175 7.244 6.734 6.793 2,029,981 -0.37(-5.20%)
Feb 26, 2016 6.666 7.165 6.391 7.165 2,352,571 +0.33(+4.88%)
Feb 25, 2016 6.813 6.998 6.273 6.832 1,305,496 -0.51(-6.94%)
Feb 24, 2016 7.087 7.636 6.999 7.342 662,430 +0.20(+2.74%)
Feb 23, 2016 7.440 7.479 7.126 7.146 598,135 -0.30(-4.08%)
Feb 22, 2016 7.460 7.636 7.391 7.450 453,156 +0.05(+0.66%)
Feb 19, 2016 7.303 7.639 7.195 7.401 1,239,279 +0.04(+0.53%)
Feb 18, 2016 7.156 7.391 6.999 7.362 617,994 +0.21(+2.88%)
Feb 17, 2016 7.646 7.646 7.087 7.156 692,747 +0.07(+0.97%)
Feb 16, 2016 6.930 7.141 6.803 7.087 588,721 +0.23(+3.29%)
Feb 12, 2016 6.558 6.862 6.862 6.862 664,230 +0.40(+6.22%)
Feb 11, 2016 6.195 6.489 6.019 6.460 552,686 +0.20(+3.13%)
Feb 10, 2016 6.391 6.558 6.234 6.264 422,126 -0.07(-1.08%)
Feb 09, 2016 6.499 6.617 6.136 6.332 624,713 -0.29(-4.44%)
Feb 08, 2016 6.538 6.563 6.273 6.626 531,918 +0.00(+0.00%)
Feb 05, 2016 6.822 6.891 6.548 6.626 718,398 -0.25(-3.57%)
Feb 04, 2016 6.695 6.911 6.460 6.871 466,755 +0.19(+2.79%)
Feb 03, 2016 6.646 6.822 6.352 6.685 647,008 +0.15(+2.25%)
Feb 02, 2016 6.842 6.979 6.519 6.538 1,075,555 -0.37(-5.39%)
Feb 01, 2016 6.773 6.945 6.705 6.911 986,776 +0.09(+1.29%)
Jan 29, 2016 6.666 6.960 6.666 6.822 1,293,710 +0.16(+2.35%)
Jan 28, 2016 6.754 6.803 6.607 6.666 408,361 -0.01(-0.15%)
Jan 27, 2016 6.695 6.842 6.597 6.675 497,158 -0.09(-1.30%)
Jan 26, 2016 6.577 6.862 6.548 6.764 635,381 +0.23(+3.45%)
Jan 25, 2016 6.587 6.727 6.489 6.538 473,414 -0.05(-0.74%)
Jan 22, 2016 6.450 6.656 6.352 6.587 889,749 +0.32(+5.16%)
Jan 21, 2016 6.636 6.793 6.234 6.264 1,500,376 -0.39(-5.89%)
Jan 20, 2016 6.646 6.719 6.185 6.656 749,418 -0.13(-1.88%)
Jan 19, 2016 6.764 7.018 6.509 6.783 984,421 +0.00(+0.00%)
Jan 15, 2016 6.832 6.783 6.783 6.783 818,989 -0.22(-3.08%)
Jan 14, 2016 6.842 7.107 6.773 6.999 870,285 +0.16(+2.29%)
Jan 13, 2016 7.018 7.058 6.762 6.842 763,774 -0.08(-1.13%)
Jan 12, 2016 7.342 7.342 6.734 6.920 1,126,413 -0.29(-4.08%)
Jan 11, 2016 7.411 7.509 7.175 7.215 712,663 -0.13(-1.74%)
Jan 08, 2016 7.362 7.959 7.342 7.342 1,156,685 +0.10(+1.35%)
Jan 07, 2016 7.891 8.067 7.205 7.244 1,048,606 -0.88(-10.86%)
Jan 06, 2016 8.156 8.352 7.959 8.126 893,978 -0.14(-1.66%)
Jan 05, 2016 8.116 8.361 8.116 8.263 494,620 +0.14(+1.69%)
Jan 04, 2016 8.116 8.332 7.999 8.126 958,595 -0.12(-1.43%)
Dec 31, 2015 8.283 8.244 8.244 8.244 588,227 -0.08(-0.94%)
Dec 30, 2015 8.724 8.724 8.273 8.322 542,521 -0.40(-4.61%)
Dec 29, 2015 8.401 8.734 8.126 8.724 1,021,483 +0.36(+4.34%)
Dec 28, 2015 8.401 8.450 8.180 8.361 494,879 -0.06(-0.70%)
Dec 24, 2015 8.704 8.420 8.420 8.420 437,243 -0.30(-3.48%)
Dec 23, 2015 8.548 8.812 8.391 8.724 758,152 +0.36(+4.34%)
Dec 22, 2015 7.871 8.376 7.754 8.361 837,027 +0.58(+7.43%)
Dec 21, 2015 7.842 7.930 7.675 7.783 648,866 +0.01(+0.13%)
Dec 18, 2015 7.636 7.852 7.533 7.773 2,628,021 +0.11(+1.41%)
Dec 17, 2015 7.852 8.029 7.548 7.665 663,774 -0.11(-1.39%)
Dec 16, 2015 7.548 7.773 7.411 7.773 421,919 +0.25(+3.39%)
Dec 15, 2015 7.381 7.597 7.381 7.518 444,339 +0.22(+2.95%)
Dec 14, 2015 7.469 7.616 7.259 7.303 709,614 -0.17(-2.23%)
Dec 11, 2015 7.675 7.783 7.445 7.469 417,504 -0.38(-4.87%)
Dec 10, 2015 7.705 8.038 7.637 7.852 424,806 +0.08(+1.01%)
Dec 09, 2015 7.685 8.067 7.685 7.773 408,607 +0.10(+1.28%)
Dec 08, 2015 7.460 7.822 7.440 7.675 495,217 +0.15(+1.95%)
Dec 07, 2015 7.724 7.758 7.469 7.528 447,010 -0.26(-3.40%)
Dec 04, 2015 7.969 8.205 7.783 7.793 443,470 -0.16(-1.97%)
Dec 03, 2015 8.214 8.342 7.950 7.950 513,671 -0.20(-2.41%)
Dec 02, 2015 7.910 8.165 7.901 8.146 698,500 +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.