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, 2011 7.274 7.382 7.097 7.245 451,570 -0.01(-0.14%)
Aug 30, 2011 7.215 7.274 7.088 7.254 299,608 +0.02(+0.27%)
Aug 29, 2011 7.137 7.235 7.097 7.235 326,220 +0.20(+2.79%)
Aug 26, 2011 6.960 7.068 6.862 7.039 305,839 +0.05(+0.70%)
Aug 25, 2011 7.401 7.401 6.980 6.990 231,269 -0.39(-5.31%)
Aug 24, 2011 7.235 7.392 7.176 7.382 196,515 +0.11(+1.48%)
Aug 23, 2011 6.960 7.284 6.862 7.274 576,639 +0.37(+5.40%)
Aug 22, 2011 7.166 7.460 6.882 6.901 385,512 -0.06(-0.85%)
Aug 19, 2011 7.156 7.304 6.921 6.960 669,823 -0.33(-4.57%)
Aug 18, 2011 7.490 7.578 7.284 7.294 535,025 -0.33(-4.37%)
Aug 17, 2011 7.568 7.705 7.558 7.627 409,246 +0.05(+0.65%)
Aug 16, 2011 7.519 7.637 7.313 7.578 471,940 +0.00(+0.00%)
Aug 15, 2011 7.117 7.597 7.107 7.578 541,775 +0.48(+6.77%)
Aug 12, 2011 7.274 7.333 7.058 7.097 441,252 -0.13(-1.76%)
Aug 11, 2011 7.058 7.264 6.872 7.225 598,634 +0.22(+3.08%)
Aug 10, 2011 7.607 7.607 6.950 7.009 550,570 -0.39(-5.30%)
Aug 09, 2011 7.176 7.411 6.617 7.401 943,941 +0.49(+7.09%)
Aug 08, 2011 7.176 7.695 6.911 6.911 1,102,784 -0.83(-10.76%)
Aug 05, 2011 8.058 8.088 7.727 7.744 1,035,255 -0.21(-2.59%)
Aug 04, 2011 8.215 8.235 7.823 7.950 1,106,849 -0.33(-4.02%)
Aug 03, 2011 8.186 8.293 8.039 8.284 472,077 +0.06(+0.72%)
Aug 02, 2011 8.254 8.254 7.990 8.225 806,087 -0.07(-0.83%)
Aug 01, 2011 8.431 8.499 8.244 8.293 298,451 -0.07(-0.82%)
Jul 29, 2011 8.293 8.440 8.205 8.362 436,350 -0.04(-0.47%)
Jul 28, 2011 8.391 8.440 8.362 8.401 354,794 -0.02(-0.23%)
Jul 27, 2011 8.470 8.519 8.293 8.421 408,217 -0.07(-0.81%)
Jul 26, 2011 8.480 8.558 8.391 8.490 250,525 +0.04(+0.46%)
Jul 25, 2011 8.450 8.588 8.293 8.450 301,451 -0.07(-0.81%)
Jul 22, 2011 8.597 8.793 8.440 8.519 644,185 -0.02(-0.23%)
Jul 21, 2011 8.391 8.646 8.391 8.539 497,581 +0.32(+3.94%)
Jul 20, 2011 8.274 8.313 8.137 8.215 188,389 -0.08(-0.95%)
Jul 19, 2011 8.186 8.293 8.117 8.293 185,390 +0.18(+2.17%)
Jul 18, 2011 8.235 8.254 8.048 8.117 260,055 -0.12(-1.43%)
Jul 15, 2011 8.352 8.421 8.205 8.235 260,479 -0.10(-1.18%)
Jul 14, 2011 8.578 8.588 8.333 8.333 270,209 -0.24(-2.75%)
Jul 13, 2011 8.519 8.627 8.499 8.568 225,476 +0.06(+0.75%)
Jul 12, 2011 8.509 8.637 8.470 8.504 312,775 +0.02(+0.29%)
Jul 11, 2011 8.529 8.607 8.440 8.480 325,467 -0.19(-2.15%)
Jul 08, 2011 8.627 8.754 8.578 8.666 596,087 -0.05(-0.56%)
Jul 07, 2011 8.686 8.823 8.656 8.715 555,755 +0.06(+0.68%)
Jul 06, 2011 8.548 8.656 8.431 8.656 523,512 +0.12(+1.38%)
Jul 05, 2011 8.529 8.558 8.333 8.539 346,400 -0.01(-0.11%)
Jul 01, 2011 8.440 8.568 8.328 8.548 665,168 +0.07(+0.81%)
Jun 30, 2011 8.333 8.519 8.186 8.480 723,123 +0.12(+1.41%)
Jun 29, 2011 8.391 8.391 8.244 8.362 379,419 +0.00(+0.00%)
Jun 28, 2011 8.137 8.382 8.029 8.362 639,524 +0.23(+2.77%)
Jun 27, 2011 7.999 8.235 7.892 8.137 629,684 +0.11(+1.34%)
Jun 24, 2011 8.088 8.186 7.950 8.029 1,742,908 -0.07(-0.85%)
Jun 23, 2011 8.284 8.313 7.980 8.097 1,025,702 -0.25(-3.05%)
Jun 22, 2011 8.440 8.470 8.244 8.352 588,702 +0.05(+0.59%)
Jun 21, 2011 8.264 8.342 8.137 8.303 494,395 +0.05(+0.59%)
Jun 20, 2011 8.146 8.254 7.941 8.254 459,799 +0.03(+0.36%)
Jun 17, 2011 8.137 8.244 8.107 8.225 647,167 +0.07(+0.84%)
Jun 16, 2011 8.244 8.293 8.068 8.156 590,028 -0.08(-0.95%)
Jun 15, 2011 8.293 8.293 8.088 8.235 637,209 -0.14(-1.64%)
Jun 14, 2011 8.107 8.382 8.048 8.372 460,292 +0.28(+3.52%)
Jun 13, 2011 8.107 8.274 7.901 8.088 555,531 +0.00(+0.00%)
Jun 10, 2011 8.254 8.289 8.058 8.088 519,622 -0.23(-2.71%)
Jun 09, 2011 8.284 8.372 8.156 8.313 296,585 +0.02(+0.24%)
Jun 08, 2011 8.333 8.440 8.156 8.293 499,427 -0.06(-0.70%)
Jun 07, 2011 8.244 8.382 8.218 8.352 587,521 +0.15(+1.79%)
Jun 06, 2011 8.342 8.440 8.205 8.205 626,211 -0.15(-1.76%)
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.