Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.332 8.518 8.185 8.479 723,182 +0.12(+1.41%)
Jun 29, 2011 8.391 8.391 8.244 8.361 379,450 +0.00(+0.00%)
Jun 28, 2011 8.136 8.381 8.028 8.361 639,576 +0.23(+2.77%)
Jun 27, 2011 7.999 8.234 7.891 8.136 629,736 +0.11(+1.34%)
Jun 24, 2011 8.087 8.185 7.950 8.028 1,743,050 -0.07(-0.85%)
Jun 23, 2011 8.283 8.312 7.979 8.097 1,025,786 -0.25(-3.05%)
Jun 22, 2011 8.440 8.469 8.244 8.352 588,750 +0.05(+0.59%)
Jun 21, 2011 8.263 8.342 8.136 8.303 494,435 +0.05(+0.59%)
Jun 20, 2011 8.146 8.254 7.940 8.254 459,836 +0.03(+0.36%)
Jun 17, 2011 8.136 8.244 8.107 8.224 647,219 +0.07(+0.84%)
Jun 16, 2011 8.244 8.293 8.067 8.156 590,076 -0.08(-0.95%)
Jun 15, 2011 8.293 8.293 8.087 8.234 637,260 -0.14(-1.64%)
Jun 14, 2011 8.107 8.381 8.048 8.371 460,329 +0.28(+3.52%)
Jun 13, 2011 8.107 8.273 7.901 8.087 555,576 +0.00(+0.00%)
Jun 10, 2011 8.254 8.288 8.058 8.087 519,664 -0.23(-2.71%)
Jun 09, 2011 8.283 8.371 8.156 8.312 296,609 +0.02(+0.24%)
Jun 08, 2011 8.332 8.440 8.156 8.293 499,468 -0.06(-0.70%)
Jun 07, 2011 8.244 8.381 8.217 8.352 587,569 +0.15(+1.79%)
Jun 06, 2011 8.342 8.440 8.205 8.205 626,262 -0.15(-1.76%)
Jun 03, 2011 8.352 8.655 8.303 8.352 638,164 -0.27(-3.18%)
May 24, 2011 8.597 8.655 8.548 8.626 466,189 +0.08(+0.98%)
May 23, 2011 8.557 8.597 8.431 8.543 352,159 -0.07(-0.85%)
May 20, 2011 8.724 8.724 8.518 8.616 336,847 -0.08(-0.90%)
May 19, 2011 8.489 8.812 8.459 8.695 645,788 +0.23(+2.66%)
May 18, 2011 8.489 8.577 8.420 8.469 494,854 +0.04(+0.47%)
May 17, 2011 8.371 8.459 8.303 8.430 804,807 +0.20(+2.38%)
May 16, 2011 8.420 8.469 8.224 8.234 451,615 -0.27(-3.17%)
May 13, 2011 8.293 8.548 8.205 8.504 775,815 +0.19(+2.30%)
May 12, 2011 8.185 8.469 8.136 8.312 590,660 +0.11(+1.31%)
May 11, 2011 8.195 8.293 8.018 8.205 672,588 +0.05(+0.60%)
May 10, 2011 8.283 8.567 8.092 8.156 859,641 -0.06(-0.72%)
May 09, 2011 7.891 8.254 7.842 8.214 903,693 +0.30(+3.84%)
May 06, 2011 7.783 7.920 7.744 7.910 597,604 +0.18(+2.28%)
May 05, 2011 7.665 7.842 7.656 7.734 528,964 +0.09(+1.15%)
May 04, 2011 7.616 7.724 7.538 7.646 339,874 +0.02(+0.26%)
May 03, 2011 7.607 7.724 7.518 7.626 474,225 +0.02(+0.26%)
May 02, 2011 7.646 7.763 7.607 7.607 315,377 -0.07(-0.89%)
Apr 29, 2011 7.646 7.763 7.607 7.675 420,974 +0.05(+0.64%)
Apr 28, 2011 7.705 7.842 7.616 7.626 490,341 -0.03(-0.38%)
Apr 27, 2011 7.626 7.695 7.607 7.656 291,785 +0.02(+0.26%)
Apr 26, 2011 7.646 7.723 7.608 7.636 225,926 +0.00(+0.00%)
Apr 25, 2011 7.676 7.705 7.606 7.636 267,388 -0.07(-0.89%)
Apr 21, 2011 7.793 7.842 7.636 7.705 306,912 -0.05(-0.63%)
Apr 20, 2011 7.783 7.822 7.675 7.754 306,443 +0.02(+0.25%)
Apr 19, 2011 7.695 7.803 7.685 7.734 353,135 +0.07(+0.90%)
Apr 18, 2011 7.763 7.793 7.656 7.665 395,378 -0.12(-1.51%)
Apr 15, 2011 7.793 7.842 7.656 7.783 718,972 +0.00(+0.00%)
Apr 14, 2011 7.842 7.852 7.597 7.783 769,477 -0.07(-0.87%)
Apr 13, 2011 7.989 7.989 7.812 7.852 490,563 -0.14(-1.72%)
Apr 12, 2011 7.989 8.058 7.842 7.989 521,383 -0.06(-0.73%)
Apr 11, 2011 8.028 8.107 7.999 8.048 612,816 +0.00(+0.00%)
Apr 08, 2011 8.048 8.087 7.999 8.048 399,124 +0.05(+0.61%)
Apr 07, 2011 8.038 8.067 7.959 7.999 230,061 -0.03(-0.37%)
Apr 06, 2011 8.038 8.058 7.959 8.028 630,526 +0.07(+0.86%)
Apr 05, 2011 7.950 8.008 7.891 7.959 710,048 +0.08(+1.00%)
Apr 04, 2011 7.832 7.940 7.822 7.881 837,876 +0.10(+1.26%)
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.