Skip to main content

Iridium Comm Inc (NQ: IRDM )

25.62 -0.64 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 9.166 9.192 8.823 8.911 1,191,986 -0.19(-2.05%)
Jun 29, 2015 9.499 9.558 9.078 9.097 774,513 -0.42(-4.43%)
Jun 26, 2015 9.685 9.695 9.440 9.519 983,438 -0.14(-1.42%)
Jun 25, 2015 9.627 9.685 9.553 9.656 467,365 +0.08(+0.82%)
Jun 24, 2015 9.685 9.695 9.411 9.578 691,616 -0.12(-1.21%)
Jun 23, 2015 9.764 9.793 9.676 9.695 772,381 -0.05(-0.50%)
Jun 22, 2015 9.842 9.872 9.715 9.744 444,157 +0.00(+0.00%)
Jun 19, 2015 9.803 9.862 9.710 9.744 1,177,264 -0.03(-0.30%)
Jun 18, 2015 9.715 9.833 9.715 9.774 540,682 +0.10(+1.01%)
Jun 17, 2015 9.833 9.833 9.636 9.676 611,799 -0.10(-1.00%)
Jun 16, 2015 9.882 9.950 9.744 9.774 690,997 -0.15(-1.48%)
Jun 15, 2015 9.891 10.03 9.715 9.921 864,775 -0.04(-0.39%)
Jun 12, 2015 10.03 10.13 9.921 9.960 509,178 -0.14(-1.36%)
Jun 11, 2015 10.01 10.16 9.999 10.10 399,692 +0.07(+0.68%)
Jun 10, 2015 9.901 10.12 9.882 10.03 829,822 +0.20(+1.99%)
Jun 09, 2015 9.911 9.950 9.813 9.833 401,598 -0.09(-0.89%)
Jun 08, 2015 9.931 9.989 9.852 9.921 486,214 -0.04(-0.39%)
Jun 05, 2015 10.14 10.14 9.813 9.960 841,446 -0.18(-1.74%)
Jun 04, 2015 10.32 10.43 10.11 10.14 391,827 -0.23(-2.18%)
Jun 03, 2015 10.24 10.44 10.13 10.36 1,643,185 +0.07(+0.67%)
Jun 02, 2015 10.06 10.34 9.960 10.29 702,074 +0.22(+2.14%)
Jun 01, 2015 10.20 10.20 9.941 10.08 658,448 -0.07(-0.68%)
May 29, 2015 10.16 10.20 10.07 10.15 1,276,745 -0.04(-0.38%)
May 28, 2015 10.23 10.26 10.10 10.19 573,504 -0.09(-0.86%)
May 27, 2015 10.15 10.28 10.05 10.27 795,203 +0.16(+1.55%)
May 26, 2015 10.12 10.26 10.02 10.12 802,364 -0.09(-0.87%)
May 22, 2015 10.21 10.21 10.21 10.21 461,893 -0.06(-0.57%)
May 21, 2015 10.06 10.39 10.05 10.26 694,944 +0.18(+1.75%)
May 20, 2015 10.08 10.14 9.940 10.09 349,176 +0.00(+0.00%)
May 19, 2015 10.11 10.16 9.960 10.09 388,966 -0.07(-0.68%)
May 18, 2015 9.989 10.25 9.970 10.16 473,990 +0.12(+1.17%)
May 15, 2015 10.08 10.10 9.891 10.04 278,741 -0.05(-0.49%)
May 14, 2015 9.980 10.20 9.862 10.09 523,838 +0.14(+1.38%)
May 13, 2015 10.07 10.11 9.852 9.950 619,342 -0.11(-1.07%)
May 12, 2015 10.05 10.11 9.833 10.06 788,386 -0.06(-0.58%)
May 11, 2015 9.793 10.12 9.725 10.12 1,179,556 +0.36(+3.72%)
May 08, 2015 9.695 9.783 9.538 9.754 970,706 +0.12(+1.22%)
May 07, 2015 9.705 9.715 9.489 9.636 784,854 -0.11(-1.11%)
May 06, 2015 9.882 9.911 9.597 9.744 566,167 -0.10(-1.00%)
May 05, 2015 9.980 10.03 9.705 9.842 813,596 -0.20(-1.95%)
May 04, 2015 10.04 10.09 9.872 10.04 738,526 +0.00(+0.00%)
May 01, 2015 9.989 10.14 9.833 10.04 1,033,558 +0.07(+0.69%)
Apr 30, 2015 10.43 10.81 9.735 9.970 2,434,544 -0.85(-7.88%)
Apr 29, 2015 10.86 11.03 10.78 10.82 1,004,504 -0.07(-0.63%)
Apr 28, 2015 10.56 10.98 10.56 10.89 1,164,633 +0.37(+3.54%)
Apr 27, 2015 10.59 10.73 10.35 10.52 1,046,062 +0.07(+0.66%)
Apr 24, 2015 10.71 10.72 10.43 10.45 1,293,909 -0.23(-2.11%)
Apr 23, 2015 10.54 10.70 10.44 10.68 1,243,086 +0.09(+0.83%)
Apr 22, 2015 10.77 10.83 10.56 10.59 1,371,344 -0.18(-1.64%)
Apr 21, 2015 10.95 11.02 10.72 10.76 606,971 -0.11(-0.99%)
Apr 20, 2015 10.49 10.91 10.49 10.87 1,558,497 +0.41(+3.94%)
Apr 17, 2015 10.75 10.78 10.26 10.46 1,034,843 -0.37(-3.44%)
Apr 16, 2015 10.74 11.14 10.68 10.83 2,290,795 +0.11(+1.01%)
Apr 15, 2015 10.07 10.72 10.04 10.72 3,157,205 +0.73(+7.25%)
Apr 14, 2015 10.17 10.20 9.999 9.999 535,796 -0.13(-1.31%)
Apr 13, 2015 10.05 10.29 9.970 10.13 437,162 +0.10(+1.03%)
Apr 10, 2015 10.17 10.19 10.02 10.03 543,263 -0.07(-0.68%)
Apr 09, 2015 10.31 10.41 10.07 10.10 989,835 -0.22(-2.09%)
Apr 08, 2015 10.24 10.45 10.15 10.31 1,405,526 +0.11(+1.06%)
Apr 07, 2015 10.14 10.35 10.08 10.21 690,409 +0.09(+0.87%)
Apr 06, 2015 9.960 10.17 9.960 10.12 563,381 +0.12(+1.18%)
Apr 02, 2015 10.08 9.999 9.999 9.999 1,140,554 +0.05(+0.49%)
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.