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

Iridium Comm Inc (NQ: IRDM )

25.68 -0.58 (-2.19%)
Streaming Delayed Price Updated: 12:28 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 (%)
Jun 30, 2014 8.087 8.322 7.993 8.293 1,223,200 +0.18(+2.17%)
Jun 27, 2014 7.969 8.136 7.960 8.116 1,655,152 +0.09(+1.10%)
Jun 26, 2014 8.048 8.062 7.891 8.028 636,730 +0.02(+0.24%)
Jun 25, 2014 7.901 8.018 7.871 8.008 689,413 +0.04(+0.49%)
Jun 24, 2014 8.018 8.146 7.969 7.969 881,324 -0.09(-1.09%)
Jun 23, 2014 8.205 8.205 7.920 8.058 952,953 -0.15(-1.79%)
Jun 20, 2014 8.087 8.234 7.999 8.205 5,474,174 +0.16(+2.01%)
Jun 19, 2014 7.969 8.058 7.861 8.043 1,426,197 +0.11(+1.42%)
Jun 18, 2014 7.999 8.126 7.812 7.930 1,616,753 -0.18(-2.18%)
Jun 17, 2014 7.852 8.146 7.763 8.107 2,183,935 +0.23(+2.86%)
Jun 16, 2014 7.509 7.920 7.469 7.881 1,531,995 +0.33(+4.42%)
Jun 13, 2014 7.636 7.724 7.538 7.548 1,125,640 -0.15(-1.91%)
Jun 12, 2014 7.881 7.950 7.543 7.695 2,186,595 -0.22(-2.73%)
Jun 11, 2014 8.097 8.097 7.832 7.910 1,132,805 -0.20(-2.42%)
Jun 10, 2014 8.048 8.107 7.930 8.107 1,188,988 +0.18(+2.22%)
Jun 06, 2014 7.930 8.087 7.881 7.930 1,884,133 +0.05(+0.62%)
Jun 05, 2014 7.891 7.891 7.705 7.881 1,657,034 +0.02(+0.25%)
Jun 04, 2014 7.812 7.891 7.685 7.861 1,873,506 +0.00(+0.00%)
Jun 03, 2014 7.734 7.910 7.656 7.861 1,823,837 +0.11(+1.39%)
Jun 02, 2014 7.744 7.871 7.656 7.754 1,806,887 -0.01(-0.13%)
May 30, 2014 7.950 7.959 7.665 7.763 3,977,077 -0.21(-2.58%)
May 29, 2014 7.744 8.038 7.646 7.969 3,627,259 +0.23(+2.91%)
May 28, 2014 7.371 7.773 7.371 7.744 2,760,379 +0.36(+4.91%)
May 27, 2014 7.499 7.528 7.308 7.381 1,395,005 -0.02(-0.26%)
May 23, 2014 7.332 7.401 7.401 7.401 1,038,324 +0.11(+1.48%)
May 22, 2014 7.371 7.394 7.234 7.293 467,535 -0.08(-1.06%)
May 21, 2014 7.342 7.411 7.136 7.371 1,487,584 +0.11(+1.48%)
May 20, 2014 7.430 7.646 7.205 7.264 2,941,727 +0.19(+2.63%)
May 19, 2014 6.862 7.097 6.793 7.077 1,015,142 +0.23(+3.29%)
May 16, 2014 6.842 6.940 6.764 6.852 1,947,221 +0.05(+0.72%)
May 15, 2014 6.813 6.871 6.715 6.803 949,137 -0.01(-0.14%)
May 14, 2014 6.911 6.911 6.764 6.813 1,259,481 -0.15(-2.11%)
May 13, 2014 7.293 7.352 6.940 6.960 2,633,410 -0.36(-4.95%)
May 12, 2014 6.862 7.469 6.813 7.322 3,993,502 +0.65(+9.69%)
May 09, 2014 6.185 6.715 6.185 6.675 9,780,464 +0.67(+11.09%)
May 08, 2014 6.391 6.391 5.999 6.009 3,770,045 -0.30(-4.81%)
May 07, 2014 6.656 6.682 6.244 6.313 2,237,726 -0.36(-5.43%)
May 06, 2014 7.087 7.087 6.626 6.675 2,030,359 -0.42(-5.94%)
May 05, 2014 7.156 7.460 6.862 7.097 2,626,026 -0.38(-5.11%)
May 02, 2014 7.509 7.695 7.440 7.479 1,139,284 +0.02(+0.26%)
May 01, 2014 6.940 7.724 6.911 7.460 3,920,161 +0.92(+14.09%)
Apr 30, 2014 6.538 6.568 6.430 6.538 617,391 +0.02(+0.30%)
Apr 29, 2014 6.558 6.666 6.499 6.519 508,836 -0.07(-1.04%)
Apr 28, 2014 6.705 6.764 6.450 6.587 818,462 -0.07(-1.03%)
Apr 25, 2014 6.842 6.911 6.636 6.656 816,325 -0.24(-3.41%)
Apr 24, 2014 6.979 7.058 6.842 6.891 620,040 -0.01(-0.14%)
Apr 23, 2014 6.940 7.077 6.881 6.901 850,315 -0.03(-0.42%)
Apr 22, 2014 6.862 6.960 6.822 6.930 507,580 +0.08(+1.14%)
Apr 21, 2014 6.969 7.009 6.813 6.852 408,182 -0.10(-1.41%)
Apr 17, 2014 6.920 6.950 6.950 6.950 486,007 -0.02(-0.28%)
Apr 16, 2014 7.097 7.175 6.920 6.969 484,803 -0.06(-0.84%)
Apr 15, 2014 7.058 7.146 6.881 7.028 559,144 +0.02(+0.28%)
Apr 14, 2014 7.038 7.087 6.950 7.009 285,005 +0.05(+0.70%)
Apr 11, 2014 7.058 7.058 6.891 6.960 625,948 -0.17(-2.34%)
Apr 10, 2014 7.264 7.322 7.116 7.126 561,741 -0.17(-2.28%)
Apr 09, 2014 7.195 7.303 7.156 7.293 424,905 +0.09(+1.22%)
Apr 08, 2014 7.097 7.254 7.038 7.205 461,345 +0.12(+1.66%)
Apr 07, 2014 7.224 7.303 7.019 7.087 842,208 -0.27(-3.73%)
Apr 04, 2014 7.577 7.675 7.259 7.362 1,161,978 -0.16(-2.09%)
Apr 03, 2014 7.626 7.724 7.499 7.518 581,131 -0.09(-1.16%)
Apr 02, 2014 7.518 7.754 7.450 7.607 1,198,043 +0.14(+1.84%)
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.