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 (%)
Jun 30, 2017 10.93 11.03 10.76 10.83 641,664 -0.10(-0.90%)
Jun 29, 2017 11.03 11.03 10.66 10.93 558,071 -0.10(-0.89%)
Jun 28, 2017 10.68 11.03 10.59 11.03 747,345 +0.44(+4.17%)
Jun 27, 2017 11.03 11.08 10.59 10.59 1,489,393 -0.49(-4.42%)
Jun 26, 2017 10.68 11.08 10.68 11.08 1,019,950 +0.54(+5.12%)
Jun 23, 2017 10.44 10.61 10.44 10.54 547,885 +0.10(+0.94%)
Jun 22, 2017 10.49 10.61 10.39 10.44 565,750 +0.05(+0.47%)
Jun 21, 2017 10.54 10.78 10.39 10.39 891,520 -0.15(-1.40%)
Jun 20, 2017 10.93 11.03 10.41 10.54 1,583,356 -0.44(-4.02%)
Jun 19, 2017 11.13 11.15 10.88 10.98 438,581 -0.15(-1.32%)
Jun 16, 2017 10.98 11.17 10.88 11.13 1,495,611 +0.10(+0.89%)
Jun 15, 2017 11.13 11.27 11.00 11.03 824,724 -0.25(-2.17%)
Jun 14, 2017 11.17 11.35 11.03 11.27 879,891 +0.05(+0.44%)
Jun 13, 2017 10.78 11.32 10.71 11.22 1,472,596 +0.44(+4.09%)
Jun 12, 2017 10.64 10.88 10.39 10.78 856,571 +0.10(+0.92%)
Jun 09, 2017 10.59 10.93 10.54 10.68 1,123,226 +0.10(+0.93%)
Jun 08, 2017 10.49 10.68 10.27 10.59 621,171 +0.10(+0.93%)
Jun 07, 2017 10.64 10.78 10.44 10.49 895,940 -0.10(-0.93%)
Jun 06, 2017 10.34 10.66 10.34 10.59 825,495 +0.15(+1.41%)
Jun 05, 2017 10.29 10.44 10.12 10.44 620,307 +0.15(+1.43%)
Jun 02, 2017 9.949 10.37 9.949 10.29 1,033,845 +0.25(+2.44%)
Jun 01, 2017 9.802 10.19 9.753 10.05 1,018,442 +0.34(+3.54%)
May 31, 2017 9.802 9.876 9.655 9.704 933,168 +0.00(+0.00%)
May 30, 2017 9.949 9.704 9.704 653,648 -0.15(-1.49%)
May 26, 2017 9.753 10.12 9.753 9.851 459,896 +0.10(+1.01%)
May 25, 2017 9.851 9.900 9.753 9.753 350,720 -0.10(-1.00%)
May 24, 2017 9.900 9.900 9.802 9.851 246,393 -0.05(-0.50%)
May 23, 2017 9.802 9.998 9.753 9.900 475,389 +0.15(+1.51%)
May 22, 2017 9.704 9.876 9.680 9.753 513,367 +0.00(+0.00%)
May 19, 2017 9.802 10.05 9.704 9.753 829,522 -0.05(-0.50%)
May 18, 2017 9.900 9.998 9.704 9.802 678,881 -0.10(-0.99%)
May 17, 2017 9.998 10.15 9.812 9.900 660,233 -0.29(-2.88%)
May 16, 2017 9.949 10.19 9.851 10.19 543,171 +0.20(+1.96%)
May 15, 2017 9.802 10.05 9.802 9.998 515,326 +0.15(+1.49%)
May 12, 2017 9.606 9.900 9.508 9.851 776,226 +0.25(+2.55%)
May 11, 2017 10.05 10.05 9.606 9.606 1,101,335 -0.49(-4.85%)
May 10, 2017 10.24 10.29 10.05 10.10 622,913 -0.20(-1.90%)
May 09, 2017 10.39 10.41 10.05 10.29 626,873 -0.05(-0.47%)
May 08, 2017 10.29 10.39 9.998 10.34 1,033,068 +0.05(+0.48%)
May 05, 2017 10.24 10.39 10.05 10.29 775,596 +0.05(+0.48%)
May 04, 2017 10.29 10.34 10.05 10.24 1,093,277 -0.05(-0.48%)
May 03, 2017 10.39 10.54 10.24 10.29 1,230,226 -0.20(-1.87%)
May 02, 2017 10.49 10.64 10.32 10.49 908,884 +0.05(+0.47%)
May 01, 2017 10.39 10.44 10.24 10.44 680,573 +0.05(+0.47%)
Apr 28, 2017 10.39 10.49 10.24 10.39 918,321 +0.05(+0.47%)
Apr 27, 2017 9.949 10.44 9.802 10.34 1,725,926 +0.39(+3.94%)
Apr 26, 2017 9.998 10.10 9.851 9.949 1,317,492 -0.05(-0.49%)
Apr 25, 2017 10.17 9.851 9.998 1,085,922 +0.10(+0.99%)
Apr 24, 2017 10.19 10.23 9.851 9.900 1,209,623 -0.10(-0.98%)
Apr 21, 2017 10.15 10.17 9.949 9.998 950,068 -0.15(-1.45%)
Apr 20, 2017 10.19 10.34 10.05 10.15 891,940 -0.05(-0.48%)
Apr 19, 2017 10.05 10.39 9.998 10.19 1,793,501 +0.15(+1.46%)
Apr 18, 2017 9.998 10.05 9.851 10.05 669,093 +0.05(+0.49%)
Apr 17, 2017 9.802 10.05 9.802 9.998 566,679 +0.20(+2.00%)
Apr 13, 2017 9.949 10.02 9.753 9.802 751,263 -0.15(-1.48%)
Apr 12, 2017 9.851 9.998 9.704 9.949 910,426 +0.05(+0.50%)
Apr 11, 2017 10.15 10.24 9.876 9.900 1,012,291 -0.20(-1.94%)
Apr 10, 2017 9.998 10.10 9.802 10.10 897,380 +0.27(+2.74%)
Apr 07, 2017 9.753 9.851 9.631 9.827 974,749 +0.07(+0.75%)
Apr 06, 2017 9.802 9.851 9.582 9.753 1,170,736 +0.00(+0.00%)
Apr 05, 2017 9.802 9.851 9.704 9.753 2,337,273 +0.00(+0.00%)
Apr 04, 2017 9.557 9.802 9.508 9.753 1,066,472 +0.25(+2.58%)
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.