Skip to main content

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

Historical Prices

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.