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

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
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 (%)
Mar 30, 2012 8.568 8.627 8.460 8.588 344,406 -0.08(-0.90%)
Mar 29, 2012 8.568 8.686 8.431 8.666 269,794 +0.07(+0.80%)
Mar 28, 2012 8.833 8.862 8.521 8.597 523,078 -0.24(-2.66%)
Mar 27, 2012 9.107 9.117 8.784 8.833 223,723 -0.25(-2.80%)
Mar 26, 2012 9.038 9.127 8.980 9.088 257,906 +0.12(+1.31%)
Mar 23, 2012 8.980 8.999 8.891 8.970 253,813 +0.00(+0.00%)
Mar 22, 2012 8.891 9.048 8.776 8.970 309,745 -0.03(-0.33%)
Mar 21, 2012 9.058 9.068 8.940 8.999 235,316 -0.05(-0.54%)
Mar 20, 2012 9.166 9.205 8.970 9.048 276,820 -0.16(-1.70%)
Mar 19, 2012 9.097 9.313 8.970 9.205 669,256 +0.07(+0.75%)
Mar 16, 2012 8.901 9.181 8.872 9.137 870,525 +0.22(+2.42%)
Mar 15, 2012 8.764 8.921 8.676 8.921 407,671 +0.18(+2.02%)
Mar 14, 2012 8.823 8.823 8.637 8.744 280,069 -0.09(-1.00%)
Mar 13, 2012 8.715 8.833 8.627 8.833 472,618 +0.19(+2.15%)
Mar 12, 2012 8.686 8.774 8.568 8.646 346,538 -0.06(-0.68%)
Mar 09, 2012 8.627 8.715 8.470 8.705 466,125 +0.09(+1.02%)
Mar 08, 2012 8.617 8.774 8.391 8.617 835,803 +0.03(+0.34%)
Mar 07, 2012 8.088 8.637 7.941 8.588 681,606 +0.56(+6.96%)
Mar 06, 2012 7.695 8.107 7.490 8.029 688,150 +0.77(+10.68%)
Mar 05, 2012 7.333 7.333 7.215 7.254 265,948 -0.08(-1.07%)
Mar 02, 2012 7.382 7.480 7.215 7.333 350,149 -0.08(-1.06%)
Mar 01, 2012 7.548 7.656 7.401 7.411 343,880 -0.08(-1.05%)
Feb 29, 2012 7.686 7.742 7.480 7.490 297,415 -0.18(-2.30%)
Feb 28, 2012 7.911 7.941 7.568 7.666 360,890 -0.24(-2.98%)
Feb 27, 2012 7.666 7.950 7.548 7.901 239,175 +0.20(+2.54%)
Feb 24, 2012 7.813 7.813 7.671 7.705 120,354 -0.10(-1.26%)
Feb 23, 2012 7.656 7.803 7.519 7.803 271,899 +0.17(+2.18%)
Feb 22, 2012 7.843 7.852 7.392 7.637 1,548,631 -0.21(-2.63%)
Feb 21, 2012 7.960 8.029 7.813 7.843 333,659 -0.07(-0.87%)
Feb 17, 2012 7.970 7.999 7.813 7.911 148,225 -0.01(-0.12%)
Feb 16, 2012 7.882 8.068 7.823 7.921 254,822 +0.07(+0.87%)
Feb 15, 2012 7.833 7.867 7.578 7.852 426,941 +0.08(+1.01%)
Feb 14, 2012 8.097 8.097 7.735 7.774 347,262 -0.32(-4.00%)
Feb 13, 2012 8.146 8.146 8.048 8.097 141,453 +0.03(+0.36%)
Feb 10, 2012 8.107 8.107 8.039 8.068 244,264 -0.10(-1.20%)
Feb 09, 2012 8.205 8.225 8.088 8.166 194,123 +0.01(+0.12%)
Feb 08, 2012 8.117 8.186 8.039 8.156 190,697 +0.07(+0.85%)
Feb 07, 2012 8.048 8.235 7.950 8.088 251,164 +0.03(+0.36%)
Feb 06, 2012 8.078 8.127 7.941 8.058 243,043 -0.03(-0.36%)
Feb 03, 2012 8.088 8.097 7.990 8.088 366,332 +0.12(+1.48%)
Feb 02, 2012 7.911 7.990 7.872 7.970 533,360 +0.11(+1.37%)
Feb 01, 2012 7.872 7.911 7.793 7.862 325,640 +0.03(+0.38%)
Jan 31, 2012 7.833 7.911 7.744 7.833 213,772 +0.05(+0.63%)
Jan 30, 2012 7.843 7.892 7.735 7.784 165,794 -0.13(-1.61%)
Jan 27, 2012 7.735 7.941 7.695 7.911 423,740 +0.18(+2.28%)
Jan 26, 2012 7.656 7.784 7.588 7.735 377,921 +0.14(+1.81%)
Jan 25, 2012 7.548 7.666 7.450 7.597 184,561 +0.06(+0.78%)
Jan 24, 2012 7.352 7.597 7.215 7.539 217,075 +0.14(+1.85%)
Jan 23, 2012 7.470 7.499 7.352 7.401 259,141 +0.02(+0.27%)
Jan 20, 2012 7.431 7.601 7.362 7.382 389,983 -0.06(-0.79%)
Jan 19, 2012 7.470 7.607 7.392 7.441 315,835 +0.00(+0.00%)
Jan 18, 2012 7.372 7.529 7.313 7.441 191,152 +0.06(+0.80%)
Jan 17, 2012 7.490 7.490 7.347 7.382 311,381 -0.06(-0.79%)
Jan 13, 2012 7.352 7.450 7.264 7.441 188,714 +0.01(+0.13%)
Jan 12, 2012 7.313 7.450 7.156 7.431 329,299 +0.12(+1.61%)
Jan 11, 2012 7.078 7.313 7.058 7.313 200,541 +0.23(+3.18%)
Jan 10, 2012 7.186 7.323 7.058 7.088 209,994 +0.00(+0.00%)
Jan 09, 2012 7.078 7.156 7.039 7.088 234,355 +0.02(+0.28%)
Jan 06, 2012 7.048 7.117 7.009 7.068 374,559 +0.02(+0.28%)
Jan 05, 2012 7.146 7.166 6.985 7.048 211,038 -0.11(-1.51%)
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.