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, 2016 7.450 7.813 7.417 7.715 1,325,051 +0.23(+3.01%)
Mar 30, 2016 7.352 7.695 7.245 7.490 1,331,873 +0.18(+2.41%)
Mar 29, 2016 7.068 7.347 6.882 7.313 770,957 +0.25(+3.47%)
Mar 28, 2016 7.068 7.186 6.950 7.068 448,563 +0.04(+0.56%)
Mar 24, 2016 6.970 7.029 7.029 7.029 614,599 +0.03(+0.42%)
Mar 23, 2016 7.362 7.411 6.960 6.999 749,360 -0.42(-5.68%)
Mar 22, 2016 7.441 7.514 7.367 7.421 359,817 -0.06(-0.79%)
Mar 21, 2016 7.382 7.534 7.235 7.480 597,384 +0.05(+0.66%)
Mar 18, 2016 7.362 7.431 7.127 7.431 1,732,055 +0.13(+1.74%)
Mar 17, 2016 7.019 7.362 6.960 7.303 516,549 +0.30(+4.34%)
Mar 16, 2016 6.990 7.117 6.941 6.999 590,152 +0.01(+0.14%)
Mar 15, 2016 7.245 7.245 6.931 6.990 482,286 -0.33(-4.55%)
Mar 14, 2016 7.078 7.411 7.039 7.323 816,716 +0.17(+2.33%)
Mar 11, 2016 7.029 7.220 6.823 7.156 717,067 +0.22(+3.11%)
Mar 10, 2016 7.205 7.240 6.838 6.941 469,838 -0.24(-3.28%)
Mar 09, 2016 7.068 7.215 7.019 7.176 673,976 +0.15(+2.09%)
Mar 08, 2016 7.156 7.254 6.931 7.029 605,554 -0.19(-2.58%)
Mar 07, 2016 7.176 7.323 7.137 7.215 946,142 +0.01(+0.14%)
Mar 04, 2016 7.058 7.372 7.058 7.205 725,876 +0.17(+2.37%)
Mar 03, 2016 7.019 7.343 6.908 7.039 997,766 +0.04(+0.56%)
Mar 02, 2016 6.470 7.014 6.421 6.999 1,184,996 +0.13(+1.85%)
Mar 01, 2016 6.882 6.931 6.647 6.872 690,916 +0.08(+1.15%)
Feb 29, 2016 7.176 7.245 6.735 6.794 2,029,816 -0.37(-5.20%)
Feb 26, 2016 6.666 7.166 6.392 7.166 2,352,379 +0.33(+4.88%)
Feb 25, 2016 6.813 6.999 6.274 6.833 1,305,389 -0.51(-6.94%)
Feb 24, 2016 7.088 7.637 6.999 7.343 662,376 +0.20(+2.74%)
Feb 23, 2016 7.441 7.480 7.127 7.146 598,086 -0.30(-4.08%)
Feb 22, 2016 7.460 7.637 7.392 7.450 453,119 +0.05(+0.66%)
Feb 19, 2016 7.303 7.640 7.195 7.401 1,239,178 +0.04(+0.53%)
Feb 18, 2016 7.156 7.392 6.999 7.362 617,943 +0.21(+2.88%)
Feb 17, 2016 7.646 7.646 7.088 7.156 692,691 +0.07(+0.97%)
Feb 16, 2016 6.931 7.142 6.803 7.088 588,673 +0.23(+3.29%)
Feb 12, 2016 6.558 6.862 6.862 6.862 664,176 +0.40(+6.22%)
Feb 11, 2016 6.196 6.490 6.019 6.460 552,641 +0.20(+3.13%)
Feb 10, 2016 6.392 6.558 6.235 6.264 422,091 -0.07(-1.08%)
Feb 09, 2016 6.499 6.617 6.137 6.333 624,663 -0.29(-4.44%)
Feb 08, 2016 6.539 6.563 6.274 6.627 531,875 +0.00(+0.00%)
Feb 05, 2016 6.823 6.892 6.548 6.627 718,340 -0.25(-3.57%)
Feb 04, 2016 6.696 6.911 6.460 6.872 466,717 +0.19(+2.79%)
Feb 03, 2016 6.647 6.823 6.352 6.686 646,955 +0.15(+2.25%)
Feb 02, 2016 6.843 6.980 6.519 6.539 1,075,468 -0.37(-5.39%)
Feb 01, 2016 6.774 6.946 6.705 6.911 986,696 +0.09(+1.29%)
Jan 29, 2016 6.666 6.960 6.666 6.823 1,293,604 +0.16(+2.35%)
Jan 28, 2016 6.754 6.803 6.607 6.666 408,327 -0.01(-0.15%)
Jan 27, 2016 6.696 6.843 6.598 6.676 497,118 -0.09(-1.30%)
Jan 26, 2016 6.578 6.862 6.548 6.764 635,330 +0.23(+3.45%)
Jan 25, 2016 6.588 6.727 6.490 6.539 473,375 -0.05(-0.74%)
Jan 22, 2016 6.450 6.656 6.352 6.588 889,676 +0.32(+5.16%)
Jan 21, 2016 6.637 6.794 6.235 6.264 1,500,254 -0.39(-5.89%)
Jan 20, 2016 6.647 6.720 6.186 6.656 749,357 -0.13(-1.88%)
Jan 19, 2016 6.764 7.019 6.509 6.784 984,341 +0.00(+0.00%)
Jan 15, 2016 6.833 6.784 6.784 6.784 818,922 -0.22(-3.08%)
Jan 14, 2016 6.843 7.107 6.774 6.999 870,214 +0.16(+2.29%)
Jan 13, 2016 7.019 7.058 6.762 6.843 763,712 -0.08(-1.13%)
Jan 12, 2016 7.343 7.343 6.735 6.921 1,126,321 -0.29(-4.08%)
Jan 11, 2016 7.411 7.509 7.176 7.215 712,605 -0.13(-1.74%)
Jan 08, 2016 7.362 7.960 7.343 7.343 1,156,591 +0.10(+1.35%)
Jan 07, 2016 7.892 8.068 7.205 7.245 1,048,520 -0.88(-10.86%)
Jan 06, 2016 8.156 8.352 7.960 8.127 893,905 -0.14(-1.66%)
Jan 05, 2016 8.117 8.362 8.117 8.264 494,580 +0.14(+1.69%)
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.