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

Iridium Comm Inc (NQ: IRDM )

26.45 -0.65 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Apr 29, 2016 7.783 7.920 7.567 7.910 1,347,427 +0.17(+2.15%)
Apr 28, 2016 8.038 8.146 7.646 7.744 1,080,396 -0.21(-2.59%)
Apr 27, 2016 7.910 8.077 7.798 7.950 861,620 +0.08(+1.00%)
Apr 26, 2016 7.803 7.881 7.646 7.871 522,954 +0.07(+0.88%)
Apr 25, 2016 8.008 8.008 7.734 7.803 922,506 -0.20(-2.45%)
Apr 22, 2016 7.656 8.008 7.646 7.999 1,016,347 +0.34(+4.48%)
Apr 21, 2016 7.509 7.695 7.450 7.656 806,774 +0.12(+1.56%)
Apr 20, 2016 7.548 7.675 7.479 7.538 381,466 +0.02(+0.26%)
Apr 19, 2016 7.450 7.607 7.401 7.518 866,071 +0.07(+0.92%)
Apr 18, 2016 7.352 7.518 7.322 7.450 576,629 +0.06(+0.80%)
Apr 15, 2016 7.469 7.469 7.244 7.391 579,091 +0.03(+0.40%)
Apr 14, 2016 7.362 7.371 7.009 7.362 1,739,227 -0.05(-0.66%)
Apr 13, 2016 7.469 7.538 7.205 7.411 1,259,442 -0.03(-0.40%)
Apr 12, 2016 7.313 7.518 7.293 7.440 429,492 +0.10(+1.34%)
Apr 11, 2016 7.352 7.499 7.332 7.342 1,343,697 +0.02(+0.27%)
Apr 08, 2016 7.332 7.386 7.239 7.322 699,530 +0.07(+0.95%)
Apr 07, 2016 7.469 7.489 7.156 7.254 1,157,824 -0.26(-3.52%)
Apr 06, 2016 7.460 7.567 7.352 7.518 519,109 +0.03(+0.39%)
Apr 05, 2016 7.705 7.754 7.460 7.489 542,335 -0.27(-3.54%)
Apr 04, 2016 7.773 7.906 7.577 7.763 632,502 -0.03(-0.38%)
Apr 01, 2016 7.607 7.822 7.509 7.793 576,569 +0.08(+1.02%)
Mar 31, 2016 7.450 7.812 7.416 7.714 1,325,158 +0.23(+3.01%)
Mar 30, 2016 7.352 7.695 7.244 7.489 1,331,981 +0.18(+2.41%)
Mar 29, 2016 7.067 7.347 6.881 7.313 771,020 +0.25(+3.47%)
Mar 28, 2016 7.067 7.185 6.950 7.067 448,599 +0.04(+0.56%)
Mar 24, 2016 6.969 7.028 7.028 7.028 614,650 +0.03(+0.42%)
Mar 23, 2016 7.362 7.411 6.960 6.999 749,421 -0.42(-5.68%)
Mar 22, 2016 7.440 7.513 7.366 7.420 359,847 -0.06(-0.79%)
Mar 21, 2016 7.381 7.533 7.234 7.479 597,432 +0.05(+0.66%)
Mar 18, 2016 7.362 7.430 7.126 7.430 1,732,196 +0.13(+1.74%)
Mar 17, 2016 7.018 7.362 6.960 7.303 516,591 +0.30(+4.34%)
Mar 16, 2016 6.989 7.116 6.940 6.999 590,200 +0.01(+0.14%)
Mar 15, 2016 7.244 7.244 6.930 6.989 482,325 -0.33(-4.55%)
Mar 14, 2016 7.077 7.411 7.038 7.322 816,782 +0.17(+2.33%)
Mar 11, 2016 7.028 7.219 6.822 7.156 717,125 +0.22(+3.11%)
Mar 10, 2016 7.205 7.239 6.837 6.940 469,877 -0.24(-3.28%)
Mar 09, 2016 7.067 7.215 7.018 7.175 674,031 +0.15(+2.09%)
Mar 08, 2016 7.156 7.254 6.930 7.028 605,604 -0.19(-2.58%)
Mar 07, 2016 7.175 7.322 7.136 7.215 946,219 +0.01(+0.14%)
Mar 04, 2016 7.058 7.371 7.058 7.205 725,935 +0.17(+2.37%)
Mar 03, 2016 7.018 7.342 6.907 7.038 997,847 +0.04(+0.56%)
Mar 02, 2016 6.470 7.014 6.421 6.999 1,185,093 +0.13(+1.85%)
Mar 01, 2016 6.881 6.930 6.646 6.871 690,972 +0.08(+1.15%)
Feb 29, 2016 7.175 7.244 6.734 6.793 2,029,981 -0.37(-5.20%)
Feb 26, 2016 6.666 7.165 6.391 7.165 2,352,571 +0.33(+4.88%)
Feb 25, 2016 6.813 6.998 6.273 6.832 1,305,496 -0.51(-6.94%)
Feb 24, 2016 7.087 7.636 6.999 7.342 662,430 +0.20(+2.74%)
Feb 23, 2016 7.440 7.479 7.126 7.146 598,135 -0.30(-4.08%)
Feb 22, 2016 7.460 7.636 7.391 7.450 453,156 +0.05(+0.66%)
Feb 19, 2016 7.303 7.639 7.195 7.401 1,239,279 +0.04(+0.53%)
Feb 18, 2016 7.156 7.391 6.999 7.362 617,994 +0.21(+2.88%)
Feb 17, 2016 7.646 7.646 7.087 7.156 692,747 +0.07(+0.97%)
Feb 16, 2016 6.930 7.141 6.803 7.087 588,721 +0.23(+3.29%)
Feb 12, 2016 6.558 6.862 6.862 6.862 664,230 +0.40(+6.22%)
Feb 11, 2016 6.195 6.489 6.019 6.460 552,686 +0.20(+3.13%)
Feb 10, 2016 6.391 6.558 6.234 6.264 422,126 -0.07(-1.08%)
Feb 09, 2016 6.499 6.617 6.136 6.332 624,713 -0.29(-4.44%)
Feb 08, 2016 6.538 6.563 6.273 6.626 531,918 +0.00(+0.00%)
Feb 05, 2016 6.822 6.891 6.548 6.626 718,398 -0.25(-3.57%)
Feb 04, 2016 6.695 6.911 6.460 6.871 466,755 +0.19(+2.79%)
Feb 03, 2016 6.646 6.822 6.352 6.685 647,008 +0.15(+2.25%)
Feb 02, 2016 6.842 6.979 6.519 6.538 1,075,555 -0.37(-5.39%)
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.