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

Iridium Comm Inc (NQ: IRDM )

28.45 +0.57 (+2.04%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 20, 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 (%)
Jun 28, 2013 7.686 7.686 7.431 7.607 2,817,660 +0.38(+5.29%)
Jun 26, 2013 7.186 7.235 7.078 7.225 0 +0.07(+0.96%)
Jun 25, 2013 6.931 7.156 6.931 7.156 0 +0.24(+3.40%)
Jun 24, 2013 6.921 6.955 6.774 6.921 0 -0.04(-0.56%)
Jun 21, 2013 7.039 7.048 6.862 6.960 470,401 -0.05(-0.70%)
Jun 20, 2013 6.921 7.039 6.784 7.009 0 -0.01(-0.14%)
Jun 19, 2013 7.107 7.195 6.999 7.019 0 -0.13(-1.78%)
Jun 18, 2013 6.999 7.186 6.941 7.146 0 +0.14(+1.96%)
Jun 17, 2013 7.166 7.200 6.882 7.009 0 -0.10(-1.38%)
Jun 14, 2013 7.137 7.166 7.058 7.107 0 -0.04(-0.55%)
Jun 13, 2013 7.068 7.205 7.068 7.146 225,470 +0.09(+1.25%)
Jun 12, 2013 7.127 7.245 7.048 7.058 282,080 -0.05(-0.69%)
Jun 11, 2013 7.137 7.215 7.088 7.107 216,653 -0.12(-1.63%)
Jun 10, 2013 7.186 7.235 7.107 7.225 0 +0.04(+0.55%)
Jun 07, 2013 7.264 7.264 7.107 7.186 0 -0.07(-0.95%)
Jun 06, 2013 7.078 7.254 7.019 7.254 410,454 +0.16(+2.21%)
Jun 05, 2013 7.166 7.254 7.068 7.097 0 -0.10(-1.36%)
Jun 04, 2013 7.205 7.264 7.097 7.195 0 +0.00(+0.00%)
Jun 03, 2013 6.960 7.205 6.950 7.195 578,093 +0.21(+2.95%)
May 31, 2013 6.960 7.058 6.931 6.990 369,008 +0.03(+0.42%)
May 30, 2013 7.009 7.058 6.926 6.960 430,751 -0.03(-0.42%)
May 29, 2013 7.107 7.156 6.921 6.990 488,295 -0.13(-1.79%)
May 28, 2013 7.068 7.215 6.970 7.117 353,140 +0.05(+0.69%)
May 24, 2013 7.078 7.097 6.970 7.068 0 -0.03(-0.41%)
May 23, 2013 7.019 7.127 6.965 7.097 0 +0.01(+0.14%)
May 22, 2013 7.225 7.382 7.019 7.088 0 -0.15(-2.03%)
May 21, 2013 7.343 7.441 7.235 7.235 0 -0.10(-1.34%)
May 20, 2013 7.146 7.343 7.137 7.333 0 +0.20(+2.75%)
May 17, 2013 7.225 7.225 7.068 7.137 0 -0.06(-0.82%)
May 16, 2013 7.117 7.225 7.009 7.195 306,561 +0.04(+0.55%)
May 15, 2013 7.235 7.264 7.137 7.156 0 -0.04(-0.54%)
May 13, 2013 7.352 7.352 7.068 7.195 0 -0.15(-2.00%)
May 10, 2013 7.352 7.450 7.294 7.343 0 +0.02(+0.27%)
May 09, 2013 7.343 7.421 7.107 7.323 0 +0.01(+0.13%)
May 08, 2013 7.029 7.313 7.009 7.313 0 +0.26(+3.68%)
May 07, 2013 7.107 7.156 6.990 7.053 0 -0.05(-0.76%)
May 06, 2013 6.892 7.107 6.887 7.107 0 +0.19(+2.69%)
May 03, 2013 7.137 7.137 6.823 6.921 0 -0.22(-3.02%)
May 02, 2013 6.323 7.220 6.323 7.137 0 +0.72(+11.14%)
May 01, 2013 6.578 6.588 6.225 6.421 0 -0.16(-2.38%)
Apr 30, 2013 6.519 6.715 6.509 6.578 0 +0.02(+0.30%)
Apr 29, 2013 6.598 6.598 6.519 6.558 345,978 -0.03(-0.45%)
Apr 26, 2013 6.568 6.602 6.548 6.588 513,202 +0.00(+0.00%)
Apr 25, 2013 6.607 6.666 6.578 6.588 501,067 -0.03(-0.44%)
Apr 24, 2013 6.578 6.656 6.544 6.617 424,983 +0.01(+0.15%)
Apr 23, 2013 6.568 6.617 6.519 6.607 503,530 +0.01(+0.15%)
Apr 22, 2013 6.519 6.607 6.475 6.598 619,976 +0.06(+0.90%)
Apr 19, 2013 6.519 6.617 6.490 6.539 606,204 -0.02(-0.30%)
Apr 18, 2013 6.558 6.676 6.519 6.558 852,706 -0.01(-0.15%)
Apr 17, 2013 6.568 6.696 6.509 6.568 1,036,427 -0.06(-0.89%)
Apr 16, 2013 6.401 6.637 6.353 6.627 912,717 +0.25(+4.00%)
Apr 15, 2013 6.607 6.607 6.362 6.372 712,161 -0.24(-3.56%)
Apr 12, 2013 6.196 6.637 6.176 6.607 1,192,900 +0.38(+6.14%)
Apr 11, 2013 6.186 6.323 6.166 6.225 441,841 +0.00(+0.00%)
Apr 10, 2013 6.245 6.362 6.205 6.225 529,586 -0.01(-0.16%)
Apr 09, 2013 6.598 6.715 6.215 6.235 781,293 -0.33(-5.07%)
Apr 08, 2013 6.372 6.607 6.225 6.568 673,255 +0.24(+3.72%)
Apr 05, 2013 6.088 6.352 6.088 6.333 574,561 +0.18(+2.87%)
Apr 04, 2013 6.176 6.264 6.044 6.156 422,673 -0.03(-0.48%)
Apr 03, 2013 6.215 6.254 6.039 6.186 660,270 +0.23(+3.78%)
Apr 02, 2013 5.931 6.049 5.862 5.960 610,190 +0.06(+1.00%)
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.