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

Iridium Comm Inc (NQ: IRDM )

26.27 +0.01 (+0.04%)
Streaming Delayed Price Updated: 10:10 AM 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, 2015 9.431 9.529 9.431 9.519 501,264 +0.01(+0.10%)
Mar 30, 2015 9.480 9.597 9.431 9.509 502,300 +0.07(+0.73%)
Mar 27, 2015 9.264 9.460 9.235 9.440 717,496 +0.20(+2.12%)
Mar 26, 2015 9.097 9.274 9.097 9.244 519,121 +0.09(+0.96%)
Mar 25, 2015 9.362 9.421 9.156 9.156 665,152 -0.19(-1.99%)
Mar 24, 2015 9.342 9.382 9.225 9.342 480,742 -0.02(-0.21%)
Mar 23, 2015 9.382 9.470 9.342 9.362 581,429 -0.05(-0.52%)
Mar 20, 2015 9.440 9.558 9.323 9.411 2,338,299 -0.02(-0.21%)
Mar 19, 2015 9.352 9.455 9.284 9.431 468,584 +0.08(+0.84%)
Mar 18, 2015 9.303 9.362 9.176 9.352 667,022 +0.05(+0.53%)
Mar 17, 2015 9.205 9.313 9.166 9.303 545,618 +0.08(+0.85%)
Mar 16, 2015 9.146 9.293 9.078 9.225 1,003,487 +0.14(+1.51%)
Mar 13, 2015 9.156 9.205 9.009 9.088 942,864 -0.13(-1.38%)
Mar 12, 2015 9.195 9.342 9.156 9.215 1,091,358 +0.05(+0.53%)
Mar 11, 2015 9.529 9.538 9.097 9.166 1,930,593 -0.37(-3.91%)
Mar 10, 2015 9.391 9.548 9.352 9.538 931,933 +0.04(+0.41%)
Mar 09, 2015 9.421 9.509 9.411 9.499 571,998 -0.01(-0.10%)
Mar 06, 2015 9.440 9.568 9.352 9.509 868,398 -0.02(-0.21%)
Mar 05, 2015 9.362 9.548 9.274 9.529 521,918 +0.18(+1.89%)
Mar 04, 2015 9.186 9.352 9.254 9.352 1,199,914 +0.10(+1.06%)
Mar 03, 2015 9.225 9.254 9.048 9.254 1,463,724 -0.01(-0.11%)
Mar 02, 2015 9.195 9.421 9.097 9.264 1,614,975 -0.13(-1.36%)
Feb 27, 2015 9.597 9.685 9.293 9.391 1,769,027 -0.26(-2.74%)
Feb 26, 2015 9.666 9.666 9.352 9.656 1,126,830 +0.14(+1.44%)
Feb 25, 2015 9.656 9.656 9.303 9.519 1,015,238 -0.04(-0.41%)
Feb 24, 2015 9.401 9.578 9.274 9.558 1,066,481 +0.08(+0.83%)
Feb 23, 2015 9.391 9.485 9.264 9.480 987,204 +0.09(+0.94%)
Feb 20, 2015 9.382 9.406 9.240 9.391 611,284 +0.03(+0.31%)
Feb 19, 2015 9.205 9.382 9.176 9.362 1,217,356 +0.17(+1.81%)
Feb 18, 2015 9.117 9.215 9.097 9.195 934,659 +0.01(+0.11%)
Feb 17, 2015 9.254 9.323 9.088 9.186 1,313,517 -0.09(-0.95%)
Feb 13, 2015 9.166 9.274 9.274 9.274 8,623,577 +0.11(+1.18%)
Feb 12, 2015 9.038 9.186 8.980 9.166 1,077,682 +0.15(+1.63%)
Feb 11, 2015 8.803 9.019 8.784 9.019 2,219,228 +0.59(+6.98%)
Feb 10, 2015 8.470 8.499 8.372 8.431 298,105 +0.03(+0.35%)
Feb 09, 2015 8.490 8.656 8.391 8.401 387,645 -0.10(-1.15%)
Feb 06, 2015 8.529 8.666 8.460 8.499 382,971 -0.04(-0.46%)
Feb 05, 2015 8.597 8.655 8.431 8.539 587,891 -0.04(-0.46%)
Feb 04, 2015 8.578 8.764 8.553 8.578 500,493 -0.04(-0.46%)
Feb 03, 2015 8.401 8.686 8.401 8.617 673,952 +0.27(+3.29%)
Feb 02, 2015 8.391 8.558 8.254 8.342 774,495 +0.00(+0.00%)
Jan 30, 2015 8.617 8.676 8.323 8.342 697,867 -0.33(-3.84%)
Jan 29, 2015 8.823 8.833 8.588 8.676 1,006,364 -0.11(-1.23%)
Jan 28, 2015 8.999 9.097 8.764 8.784 538,793 -0.13(-1.43%)
Jan 27, 2015 9.078 9.166 8.896 8.911 425,858 -0.31(-3.40%)
Jan 26, 2015 9.127 9.279 9.029 9.225 537,834 +0.12(+1.29%)
Jan 23, 2015 9.156 9.176 9.019 9.107 321,035 -0.04(-0.43%)
Jan 22, 2015 8.950 9.146 8.823 9.146 461,492 +0.22(+2.41%)
Jan 21, 2015 8.931 9.038 8.842 8.931 462,130 +0.00(+0.00%)
Jan 20, 2015 8.646 9.088 8.637 8.931 918,943 +0.26(+3.05%)
Jan 16, 2015 8.411 8.681 8.411 8.666 890,147 +0.21(+2.43%)
Jan 15, 2015 8.970 8.970 8.078 8.460 2,708,282 -0.48(-5.37%)
Jan 14, 2015 8.999 9.141 8.921 8.940 570,336 -0.20(-2.15%)
Jan 13, 2015 9.293 9.509 9.019 9.137 766,286 -0.04(-0.43%)
Jan 12, 2015 9.284 9.382 9.089 9.176 452,748 -0.07(-0.74%)
Jan 09, 2015 9.342 9.431 9.209 9.244 552,260 -0.07(-0.74%)
Jan 08, 2015 9.225 9.460 9.048 9.313 819,843 +0.24(+2.59%)
Jan 07, 2015 9.088 9.254 8.950 9.078 605,093 +0.08(+0.87%)
Jan 06, 2015 9.323 9.391 8.921 8.999 520,942 -0.29(-3.16%)
Jan 05, 2015 9.450 9.656 9.254 9.293 658,081 -0.20(-2.07%)
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.