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

Iridium Comm Inc (NQ: IRDM )

25.70 -0.57 (-2.15%)
Streaming Delayed Price Updated: 12:18 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, 2017 9.263 9.655 9.141 9.459 1,780,798 +0.15(+1.58%)
Mar 30, 2017 9.018 9.361 8.969 9.312 1,176,076 +0.34(+3.83%)
Mar 29, 2017 8.724 8.969 8.700 8.969 556,485 +0.20(+2.23%)
Mar 28, 2017 8.724 8.871 8.577 8.773 486,301 +0.05(+0.56%)
Mar 27, 2017 8.626 8.822 8.528 8.724 589,362 +0.00(+0.00%)
Mar 24, 2017 8.822 8.822 8.602 8.724 829,646 +0.00(+0.00%)
Mar 23, 2017 8.626 8.822 8.577 8.724 763,594 +0.15(+1.71%)
Mar 22, 2017 8.675 8.822 8.479 8.577 1,056,059 -0.15(-1.69%)
Mar 21, 2017 9.018 9.067 8.553 8.724 1,468,632 -0.29(-3.26%)
Mar 20, 2017 8.969 9.116 8.871 9.018 705,261 +0.05(+0.55%)
Mar 17, 2017 8.920 9.018 8.822 8.969 2,221,652 +0.00(+0.00%)
Mar 16, 2017 8.430 9.067 8.430 8.969 882,147 +0.29(+3.39%)
Mar 15, 2017 8.626 8.773 8.577 8.675 875,278 +0.10(+1.14%)
Mar 14, 2017 8.528 8.675 8.430 8.577 984,022 +0.05(+0.57%)
Mar 13, 2017 8.234 8.577 8.234 8.528 1,021,615 +0.25(+2.96%)
Mar 10, 2017 8.381 8.479 8.234 8.283 1,012,055 -0.10(-1.17%)
Mar 09, 2017 8.234 8.405 8.185 8.381 1,093,538 +0.15(+1.79%)
Mar 08, 2017 8.087 8.430 7.940 8.234 1,262,717 +0.29(+3.70%)
Mar 07, 2017 7.842 8.087 7.744 7.940 4,865,927 +0.10(+1.25%)
Mar 06, 2017 7.695 8.038 7.646 7.842 2,505,757 -0.29(-3.61%)
Mar 03, 2017 8.283 8.381 8.013 8.136 1,371,540 -0.15(-1.78%)
Mar 02, 2017 8.332 8.626 8.283 8.283 725,446 -0.34(-3.98%)
Mar 01, 2017 8.675 8.724 8.479 8.626 1,312,610 +0.10(+1.15%)
Feb 28, 2017 8.920 8.920 8.229 8.528 3,126,538 -0.44(-4.92%)
Feb 27, 2017 8.675 8.969 8.646 8.969 1,211,328 +0.29(+3.39%)
Feb 24, 2017 8.773 8.822 8.430 8.675 1,563,766 -0.05(-0.56%)
Feb 23, 2017 8.969 9.459 8.724 8.724 2,040,999 -0.20(-2.20%)
Feb 22, 2017 9.165 9.263 8.724 8.920 1,304,661 -0.25(-2.67%)
Feb 21, 2017 9.214 9.288 9.067 9.165 723,990 -0.05(-0.53%)
Feb 17, 2017 9.214 9.214 9.214 0 -0.25(-2.59%)
Feb 16, 2017 9.459 9.557 9.312 9.459 682,154 -0.05(-0.52%)
Feb 15, 2017 9.557 9.694 9.361 9.508 542,151 -0.10(-1.02%)
Feb 14, 2017 9.508 9.753 9.410 9.606 2,475,677 +0.00(+0.00%)
Feb 13, 2017 9.655 9.753 9.459 9.606 636,815 +0.00(+0.00%)
Feb 10, 2017 9.508 9.606 9.312 9.606 477,411 +0.10(+1.03%)
Feb 09, 2017 9.165 9.508 9.165 9.508 561,194 +0.29(+3.19%)
Feb 08, 2017 9.116 9.214 8.969 9.214 601,041 +0.15(+1.62%)
Feb 07, 2017 9.067 9.165 8.945 9.067 1,190,476 +0.00(+0.00%)
Feb 06, 2017 9.704 9.704 9.018 9.067 1,369,417 -0.64(-6.57%)
Feb 03, 2017 9.606 9.753 9.410 9.704 1,546,674 +0.15(+1.54%)
Feb 02, 2017 9.508 9.557 9.361 9.557 1,006,195 +0.00(+0.00%)
Feb 01, 2017 10.19 10.24 9.312 9.557 1,627,155 -0.34(-3.47%)
Jan 31, 2017 9.900 10.15 9.851 9.900 1,351,439 +0.05(+0.50%)
Jan 30, 2017 10.19 10.19 9.851 9.851 603,224 -0.29(-2.90%)
Jan 27, 2017 9.998 10.19 9.802 10.15 727,030 +0.15(+1.47%)
Jan 26, 2017 9.998 10.12 9.802 9.998 663,375 +0.00(+0.00%)
Jan 25, 2017 9.900 10.22 9.851 9.998 701,730 +0.10(+0.99%)
Jan 24, 2017 9.802 9.998 9.655 9.900 919,217 +0.15(+1.51%)
Jan 23, 2017 9.851 9.851 9.557 9.753 1,931,661 -0.10(-1.00%)
Jan 20, 2017 10.05 10.15 9.802 9.851 1,097,691 -0.20(-1.95%)
Jan 19, 2017 10.29 10.39 9.949 10.05 891,549 -0.20(-1.91%)
Jan 18, 2017 10.64 10.78 10.05 10.24 1,519,528 -0.39(-3.69%)
Jan 17, 2017 11.27 11.31 10.64 10.64 1,960,087 -0.05(-0.46%)
Jan 13, 2017 10.68 10.68 10.68 0 +0.00(+0.00%)
Jan 12, 2017 10.73 10.73 10.49 10.68 699,197 +0.00(+0.00%)
Jan 11, 2017 10.68 10.83 10.59 10.68 413,530 +0.00(+0.00%)
Jan 10, 2017 10.54 10.73 10.50 10.68 495,347 +0.15(+1.40%)
Jan 09, 2017 10.54 10.73 10.34 10.54 675,757 +0.05(+0.47%)
Jan 06, 2017 10.73 10.78 10.29 10.49 931,514 -0.15(-1.38%)
Jan 05, 2017 10.78 10.93 10.41 10.64 1,287,288 -0.05(-0.46%)
Jan 04, 2017 10.39 10.78 10.29 10.68 1,259,340 +0.34(+3.32%)
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.