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, 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.