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

Iridium Comm Inc (NQ: IRDM )

25.62 -0.64 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 31, 2014 6.960 7.391 6.862 7.362 1,180,624 +0.26(+3.73%)
Mar 28, 2014 7.254 7.411 7.077 7.097 668,776 -0.16(-2.16%)
Mar 27, 2014 7.293 7.420 7.165 7.254 586,160 -0.04(-0.54%)
Mar 26, 2014 7.597 7.597 7.293 7.293 640,934 -0.24(-3.13%)
Mar 25, 2014 7.636 7.793 7.450 7.528 693,846 -0.05(-0.65%)
Mar 24, 2014 7.607 7.724 7.489 7.577 941,752 -0.04(-0.51%)
Mar 21, 2014 7.656 7.793 7.577 7.616 894,477 -0.01(-0.13%)
Mar 20, 2014 7.450 7.793 7.437 7.626 892,251 +0.19(+2.50%)
Mar 19, 2014 7.548 7.675 7.401 7.440 595,664 -0.09(-1.17%)
Mar 18, 2014 7.401 7.538 7.366 7.528 664,175 +0.14(+1.86%)
Mar 17, 2014 7.420 7.558 7.371 7.391 774,535 +0.03(+0.40%)
Mar 14, 2014 7.528 7.734 7.303 7.362 1,347,115 -0.22(-2.85%)
Mar 13, 2014 7.283 7.705 7.283 7.577 2,790,748 +0.34(+4.74%)
Mar 12, 2014 6.862 7.587 6.862 7.234 2,563,509 +0.39(+5.73%)
Mar 11, 2014 6.813 6.960 6.788 6.842 795,290 +0.04(+0.58%)
Mar 10, 2014 6.862 6.911 6.773 6.803 828,066 -0.08(-1.14%)
Mar 07, 2014 6.950 6.950 6.744 6.881 759,876 +0.01(+0.14%)
Mar 06, 2014 6.911 6.960 6.734 6.871 1,009,294 +0.05(+0.72%)
Mar 05, 2014 6.626 6.911 6.568 6.822 1,914,880 +0.27(+4.19%)
Mar 04, 2014 6.470 6.744 6.440 6.548 1,190,794 +0.16(+2.45%)
Mar 03, 2014 6.273 6.509 6.273 6.391 1,022,682 +0.00(+0.00%)
Feb 28, 2014 6.685 6.729 6.313 6.391 1,579,381 -0.32(-4.82%)
Feb 27, 2014 6.107 6.852 5.921 6.715 2,749,992 +0.59(+9.60%)
Feb 26, 2014 6.205 6.244 6.097 6.126 721,784 -0.05(-0.79%)
Feb 25, 2014 6.234 6.273 6.156 6.175 343,493 -0.03(-0.47%)
Feb 24, 2014 6.136 6.234 6.136 6.205 361,258 +0.07(+1.12%)
Feb 21, 2014 6.166 6.195 6.077 6.136 702,311 +0.01(+0.16%)
Feb 20, 2014 6.058 6.156 6.058 6.126 453,529 +0.07(+1.13%)
Feb 19, 2014 6.185 6.234 6.048 6.058 812,734 -0.18(-2.83%)
Feb 18, 2014 6.283 6.313 6.137 6.234 654,255 -0.02(-0.31%)
Feb 14, 2014 6.362 6.254 6.254 6.254 818,071 -0.10(-1.54%)
Feb 13, 2014 6.175 6.362 6.136 6.352 658,587 +0.15(+2.37%)
Feb 12, 2014 6.126 6.352 6.126 6.205 822,069 +0.08(+1.28%)
Feb 11, 2014 5.979 6.190 5.979 6.126 735,097 +0.15(+2.46%)
Feb 10, 2014 6.048 6.058 5.975 5.979 718,235 -0.04(-0.65%)
Feb 07, 2014 5.970 6.057 5.950 6.019 561,112 +0.03(+0.49%)
Feb 06, 2014 5.940 6.068 5.881 5.989 662,259 +0.13(+2.17%)
Feb 05, 2014 5.989 6.048 5.832 5.862 993,470 -0.16(-2.61%)
Feb 04, 2014 6.117 6.231 6.009 6.019 1,015,652 -0.10(-1.60%)
Feb 03, 2014 6.224 6.352 6.117 6.117 968,098 -0.10(-1.58%)
Jan 31, 2014 6.087 6.322 6.077 6.215 707,214 +0.07(+1.12%)
Jan 30, 2014 6.146 6.234 6.077 6.146 594,046 +0.03(+0.48%)
Jan 29, 2014 6.146 6.185 6.048 6.117 795,136 -0.07(-1.11%)
Jan 28, 2014 6.205 6.283 6.112 6.185 645,445 -0.02(-0.32%)
Jan 27, 2014 6.362 6.372 6.088 6.205 858,146 -0.16(-2.47%)
Jan 24, 2014 6.421 6.430 6.332 6.362 1,125,815 -0.10(-1.52%)
Jan 23, 2014 6.479 6.538 6.391 6.460 820,477 -0.06(-0.90%)
Jan 22, 2014 6.783 6.783 6.421 6.519 1,291,830 -0.23(-3.34%)
Jan 21, 2014 6.234 6.764 6.234 6.744 2,400,579 +0.52(+8.35%)
Jan 17, 2014 6.254 6.224 6.224 6.224 739,110 -0.05(-0.78%)
Jan 16, 2014 6.166 6.380 6.166 6.273 556,827 -0.10(-1.54%)
Jan 15, 2014 6.224 6.410 6.175 6.372 924,123 +0.15(+2.36%)
Jan 14, 2014 6.156 6.234 6.058 6.224 492,216 +0.08(+1.28%)
Jan 13, 2014 6.185 6.244 6.077 6.146 727,152 -0.09(-1.42%)
Jan 10, 2014 6.411 6.411 6.215 6.234 523,407 -0.16(-2.45%)
Jan 09, 2014 6.372 6.421 6.205 6.391 1,131,401 +0.02(+0.31%)
Jan 08, 2014 6.215 6.381 6.146 6.372 1,187,088 +0.17(+2.69%)
Jan 07, 2014 6.077 6.215 6.019 6.205 901,835 +0.13(+2.10%)
Jan 06, 2014 6.195 6.224 6.058 6.077 734,994 -0.12(-1.90%)
Jan 03, 2014 6.195 6.254 6.136 6.195 577,208 +0.00(+0.00%)
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.