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 (%)
Aug 31, 2010 8.665 8.665 8.410 8.489 570,878 -0.21(-2.37%)
Aug 30, 2010 9.008 9.087 8.665 8.695 171,004 -0.35(-3.90%)
Aug 27, 2010 9.067 9.116 8.871 9.048 274,534 +0.07(+0.76%)
Aug 26, 2010 8.812 9.116 8.773 8.979 306,983 +0.21(+2.35%)
Aug 25, 2010 8.675 8.832 8.616 8.773 251,835 +0.04(+0.45%)
Aug 24, 2010 8.822 8.999 8.714 8.734 196,005 -0.05(-0.56%)
Aug 23, 2010 8.812 9.116 8.724 8.783 184,806 -0.13(-1.43%)
Aug 20, 2010 8.822 8.930 8.646 8.910 347,033 +0.05(+0.55%)
Aug 19, 2010 9.204 9.204 8.847 8.861 318,271 -0.35(-3.75%)
Aug 18, 2010 9.410 9.469 9.097 9.207 340,631 -0.19(-2.06%)
Aug 17, 2010 9.361 9.528 9.185 9.400 231,263 +0.22(+2.35%)
Aug 16, 2010 9.097 9.381 9.077 9.185 197,216 +0.02(+0.21%)
Aug 13, 2010 9.244 9.498 9.136 9.165 299,899 -0.10(-1.06%)
Aug 12, 2010 8.851 9.351 8.822 9.263 372,712 +0.37(+4.19%)
Aug 11, 2010 9.587 9.626 8.851 8.891 665,961 -0.75(-7.83%)
Aug 10, 2010 9.998 10.10 9.587 9.645 424,464 -0.43(-4.28%)
Aug 09, 2010 10.10 10.13 9.891 10.08 239,278 +0.06(+0.59%)
Aug 06, 2010 10.17 10.23 9.959 10.02 247,279 -0.19(-1.82%)
Aug 05, 2010 10.25 10.32 10.19 10.20 206,090 -0.04(-0.38%)
Aug 04, 2010 10.16 10.26 10.10 10.24 162,283 +0.11(+1.06%)
Aug 03, 2010 10.18 10.29 10.11 10.14 156,998 -0.11(-1.05%)
Aug 02, 2010 10.24 10.29 10.09 10.24 371,788 +0.14(+1.36%)
Jul 30, 2010 9.940 10.20 9.802 10.11 393,639 +0.11(+1.08%)
Jul 29, 2010 10.22 10.26 9.734 9.998 277,237 -0.11(-1.07%)
Jul 28, 2010 10.22 10.27 9.998 10.11 241,992 -0.12(-1.15%)
Jul 27, 2010 10.27 10.29 10.04 10.22 268,313 +0.00(+0.00%)
Jul 26, 2010 10.05 10.25 9.979 10.22 342,901 +0.17(+1.66%)
Jul 23, 2010 10.03 10.17 9.812 10.06 315,212 -0.06(-0.58%)
Jul 22, 2010 9.773 10.14 9.675 10.12 333,906 +0.46(+4.77%)
Jul 21, 2010 9.793 9.802 9.596 9.655 233,022 -0.08(-0.81%)
Jul 20, 2010 9.381 9.812 9.381 9.734 469,757 +0.22(+2.27%)
Jul 19, 2010 9.626 9.714 9.312 9.518 472,835 -0.04(-0.41%)
Jul 16, 2010 10.27 10.30 9.498 9.557 731,626 -0.79(-7.67%)
Jul 15, 2010 10.57 10.57 10.19 10.35 284,202 -0.20(-1.86%)
Jul 14, 2010 10.68 10.68 10.49 10.55 974,250 -0.11(-1.01%)
Jul 13, 2010 10.59 10.91 10.38 10.66 1,161,717 +0.18(+1.68%)
Jul 12, 2010 10.55 10.57 10.34 10.48 258,647 -0.05(-0.47%)
Jul 09, 2010 10.53 10.73 10.44 10.53 1,497,856 +0.02(+0.19%)
Jul 08, 2010 10.56 10.59 10.24 10.51 702,826 -0.03(-0.28%)
Jul 07, 2010 9.998 10.54 9.998 10.54 878,196 +0.54(+5.39%)
Jul 06, 2010 10.28 10.51 9.949 9.998 775,238 -0.12(-1.16%)
Jul 02, 2010 10.30 10.30 10.03 10.12 523,938 -0.15(-1.43%)
Jul 01, 2010 9.802 10.30 9.508 10.26 1,111,148 +0.42(+4.28%)
Jun 30, 2010 9.802 10.12 9.577 9.842 686,531 +0.05(+0.50%)
Jun 29, 2010 9.920 10.02 9.724 9.793 603,833 +0.00(+0.00%)
Jun 25, 2010 9.685 9.959 9.538 9.793 5,964,782 +0.09(+0.91%)
Jun 24, 2010 9.783 9.900 9.547 9.704 725,500 -0.17(-1.69%)
Jun 23, 2010 9.645 10.04 9.616 9.871 1,122,595 +0.25(+2.55%)
Jun 22, 2010 9.596 10.15 9.508 9.626 939,726 +0.08(+0.82%)
Jun 21, 2010 9.626 9.782 9.332 9.547 945,707 +0.01(+0.10%)
Jun 18, 2010 9.116 9.538 9.067 9.538 1,025,793 +0.42(+4.62%)
Jun 17, 2010 9.116 9.175 9.008 9.116 341,502 +0.01(+0.11%)
Jun 16, 2010 9.175 9.175 8.901 9.106 487,761 -0.06(-0.64%)
Jun 15, 2010 8.910 9.165 8.901 9.165 580,967 +0.26(+2.97%)
Jun 14, 2010 8.950 8.950 8.802 8.901 926,544 +0.03(+0.33%)
Jun 11, 2010 8.626 8.891 8.568 8.871 439,903 +0.24(+2.72%)
Jun 10, 2010 8.557 8.655 8.469 8.636 356,829 +0.18(+2.09%)
Jun 09, 2010 8.518 8.724 8.401 8.459 354,114 +0.11(+1.29%)
Jun 08, 2010 8.469 8.469 8.067 8.352 507,848 -0.13(-1.50%)
Jun 07, 2010 8.567 8.714 8.401 8.479 374,863 -0.08(-0.97%)
Jun 04, 2010 8.616 9.057 8.548 8.562 651,673 -0.23(-2.62%)
Jun 03, 2010 9.057 9.067 8.695 8.793 316,881 -0.27(-3.03%)
Jun 02, 2010 9.528 9.557 8.783 9.067 1,875,914 +0.53(+6.20%)
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.