Skip to main content

Iridium Comm Inc (NQ: IRDM )

25.07 -0.05 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.93 11.03 10.76 10.83 641,611 -0.10(-0.90%)
Jun 29, 2017 11.03 11.03 10.66 10.93 558,026 -0.10(-0.89%)
Jun 28, 2017 10.69 11.03 10.59 11.03 747,284 +0.44(+4.17%)
Jun 27, 2017 11.03 11.08 10.59 10.59 1,489,272 -0.49(-4.42%)
Jun 26, 2017 10.69 11.08 10.69 11.08 1,019,867 +0.54(+5.12%)
Jun 23, 2017 10.44 10.61 10.44 10.54 547,840 +0.10(+0.94%)
Jun 22, 2017 10.49 10.61 10.39 10.44 565,704 +0.05(+0.47%)
Jun 21, 2017 10.54 10.78 10.39 10.39 891,447 -0.15(-1.40%)
Jun 20, 2017 10.93 11.03 10.42 10.54 1,583,227 -0.44(-4.02%)
Jun 19, 2017 11.13 11.15 10.88 10.98 438,545 -0.15(-1.32%)
Jun 16, 2017 10.98 11.18 10.88 11.13 1,495,489 +0.10(+0.89%)
Jun 15, 2017 11.13 11.27 11.00 11.03 824,657 -0.25(-2.17%)
Jun 14, 2017 11.18 11.35 11.03 11.27 879,819 +0.05(+0.44%)
Jun 13, 2017 10.78 11.32 10.71 11.22 1,472,476 +0.44(+4.09%)
Jun 12, 2017 10.64 10.88 10.39 10.78 856,501 +0.10(+0.92%)
Jun 09, 2017 10.59 10.93 10.54 10.69 1,123,134 +0.10(+0.93%)
Jun 08, 2017 10.49 10.69 10.27 10.59 621,121 +0.10(+0.94%)
Jun 07, 2017 10.64 10.78 10.44 10.49 895,867 -0.10(-0.93%)
Jun 06, 2017 10.34 10.66 10.34 10.59 825,428 +0.15(+1.41%)
Jun 05, 2017 10.29 10.44 10.12 10.44 620,257 +0.15(+1.43%)
Jun 02, 2017 9.950 10.37 9.950 10.29 1,033,761 +0.25(+2.44%)
Jun 01, 2017 9.803 10.20 9.754 10.05 1,018,360 +0.34(+3.54%)
May 31, 2017 9.803 9.877 9.656 9.705 933,092 +0.00(+0.00%)
May 30, 2017 9.950 9.705 9.705 653,595 -0.15(-1.49%)
May 26, 2017 9.754 10.12 9.754 9.852 459,859 +0.10(+1.01%)
May 25, 2017 9.852 9.901 9.754 9.754 350,692 -0.10(-1.00%)
May 24, 2017 9.901 9.901 9.803 9.852 246,373 -0.05(-0.50%)
May 23, 2017 9.803 9.999 9.754 9.901 475,350 +0.15(+1.51%)
May 22, 2017 9.705 9.877 9.681 9.754 513,326 +0.00(+0.00%)
May 19, 2017 9.803 10.05 9.705 9.754 829,454 -0.05(-0.50%)
May 18, 2017 9.901 9.999 9.705 9.803 678,826 -0.10(-0.99%)
May 17, 2017 9.999 10.15 9.813 9.901 660,179 -0.29(-2.88%)
May 16, 2017 9.950 10.20 9.852 10.20 543,126 +0.20(+1.96%)
May 15, 2017 9.803 10.05 9.803 9.999 515,284 +0.15(+1.49%)
May 12, 2017 9.607 9.901 9.509 9.852 776,163 +0.25(+2.55%)
May 11, 2017 10.05 10.05 9.607 9.607 1,101,245 -0.49(-4.85%)
May 10, 2017 10.24 10.29 10.05 10.10 622,862 -0.20(-1.91%)
May 09, 2017 10.39 10.42 10.05 10.29 626,822 -0.05(-0.47%)
May 08, 2017 10.29 10.39 9.999 10.34 1,032,983 +0.05(+0.48%)
May 05, 2017 10.24 10.39 10.05 10.29 775,533 +0.05(+0.48%)
May 04, 2017 10.29 10.34 10.05 10.24 1,093,188 -0.05(-0.48%)
May 03, 2017 10.39 10.54 10.24 10.29 1,230,126 -0.20(-1.87%)
May 02, 2017 10.49 10.64 10.32 10.49 908,810 +0.05(+0.47%)
May 01, 2017 10.39 10.44 10.24 10.44 680,517 +0.05(+0.47%)
Apr 28, 2017 10.39 10.49 10.24 10.39 918,247 +0.05(+0.47%)
Apr 27, 2017 9.950 10.44 9.803 10.34 1,725,785 +0.39(+3.94%)
Apr 26, 2017 9.999 10.10 9.852 9.950 1,317,385 -0.05(-0.49%)
Apr 25, 2017 10.17 9.852 9.999 1,085,834 +0.10(+0.99%)
Apr 24, 2017 10.20 10.23 9.852 9.901 1,209,524 -0.10(-0.98%)
Apr 21, 2017 10.15 10.17 9.950 9.999 949,991 -0.15(-1.45%)
Apr 20, 2017 10.20 10.34 10.05 10.15 891,867 -0.05(-0.48%)
Apr 19, 2017 10.05 10.39 9.999 10.20 1,793,355 +0.15(+1.46%)
Apr 18, 2017 9.999 10.05 9.852 10.05 669,038 +0.05(+0.49%)
Apr 17, 2017 9.803 10.05 9.803 9.999 566,633 +0.20(+2.00%)
Apr 13, 2017 9.950 10.02 9.754 9.803 751,202 -0.15(-1.48%)
Apr 12, 2017 9.852 9.999 9.705 9.950 910,352 +0.05(+0.49%)
Apr 11, 2017 10.15 10.24 9.877 9.901 1,012,208 -0.20(-1.94%)
Apr 10, 2017 9.999 10.10 9.803 10.10 897,307 +0.27(+2.74%)
Apr 07, 2017 9.754 9.852 9.632 9.828 974,669 +0.07(+0.75%)
Apr 06, 2017 9.803 9.852 9.583 9.754 1,170,641 +0.00(+0.00%)
Apr 05, 2017 9.803 9.852 9.705 9.754 2,337,083 +0.00(+0.00%)
Apr 04, 2017 9.558 9.803 9.509 9.754 1,066,385 +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.