Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Sep 30, 2011 6.166 6.342 6.058 6.077 275,456 -0.19(-2.97%)
Sep 29, 2011 6.342 6.401 6.019 6.264 466,147 +0.07(+1.11%)
Sep 28, 2011 6.489 6.548 6.195 6.195 518,369 -0.29(-4.53%)
Sep 27, 2011 6.509 6.675 6.401 6.489 541,759 +0.09(+1.38%)
Sep 26, 2011 6.577 6.715 6.322 6.401 345,691 -0.16(-2.39%)
Sep 23, 2011 6.528 6.656 6.489 6.558 505,171 +0.04(+0.60%)
Sep 22, 2011 6.617 6.675 6.372 6.519 773,018 -0.22(-3.20%)
Sep 21, 2011 6.813 6.881 6.685 6.734 404,324 -0.06(-0.87%)
Sep 20, 2011 6.911 7.018 6.793 6.793 314,917 -0.08(-1.14%)
Sep 19, 2011 6.734 6.871 6.685 6.871 301,738 +0.03(+0.43%)
Sep 16, 2011 6.989 7.046 6.803 6.842 434,105 -0.11(-1.55%)
Sep 15, 2011 7.077 7.077 6.881 6.950 273,334 -0.07(-0.98%)
Sep 14, 2011 6.969 7.067 6.901 7.018 417,194 +0.10(+1.42%)
Sep 13, 2011 6.724 6.930 6.675 6.920 607,790 +0.24(+3.52%)
Sep 12, 2011 6.646 6.837 6.548 6.685 1,047,455 +0.01(+0.15%)
Sep 09, 2011 7.077 7.116 6.675 6.675 724,867 -0.51(-7.09%)
Sep 08, 2011 7.371 7.469 7.136 7.185 265,606 -0.21(-2.79%)
Sep 07, 2011 7.293 7.401 7.234 7.391 543,497 +0.28(+4.00%)
Sep 06, 2011 6.940 7.136 6.862 7.107 378,091 -0.03(-0.41%)
Sep 02, 2011 7.097 7.185 7.028 7.136 397,450 -0.16(-2.15%)
Sep 01, 2011 7.254 7.440 7.215 7.293 467,941 +0.05(+0.68%)
Aug 31, 2011 7.273 7.381 7.097 7.244 451,607 -0.01(-0.14%)
Aug 30, 2011 7.215 7.273 7.087 7.254 299,632 +0.02(+0.27%)
Aug 29, 2011 7.136 7.234 7.097 7.234 326,247 +0.20(+2.79%)
Aug 26, 2011 6.960 7.067 6.862 7.038 305,864 +0.05(+0.70%)
Aug 25, 2011 7.401 7.401 6.979 6.989 231,287 -0.39(-5.31%)
Aug 24, 2011 7.234 7.391 7.175 7.381 196,531 +0.11(+1.48%)
Aug 23, 2011 6.960 7.283 6.862 7.273 576,686 +0.37(+5.40%)
Aug 22, 2011 7.165 7.460 6.881 6.901 385,544 -0.06(-0.85%)
Aug 19, 2011 7.156 7.303 6.920 6.960 669,877 -0.33(-4.57%)
Aug 18, 2011 7.489 7.577 7.283 7.293 535,068 -0.33(-4.37%)
Aug 17, 2011 7.567 7.705 7.558 7.626 409,279 +0.05(+0.65%)
Aug 16, 2011 7.518 7.636 7.313 7.577 471,978 +0.00(+0.00%)
Aug 15, 2011 7.116 7.597 7.107 7.577 541,819 +0.48(+6.77%)
Aug 12, 2011 7.273 7.332 7.058 7.097 441,288 -0.13(-1.76%)
Aug 11, 2011 7.058 7.264 6.871 7.224 598,683 +0.22(+3.08%)
Aug 10, 2011 7.607 7.607 6.950 7.009 550,615 -0.39(-5.30%)
Aug 09, 2011 7.175 7.411 6.617 7.401 944,018 +0.49(+7.09%)
Aug 08, 2011 7.175 7.695 6.911 6.911 1,102,873 -0.83(-10.76%)
Aug 05, 2011 8.058 8.087 7.726 7.744 1,035,339 -0.21(-2.59%)
Aug 04, 2011 8.214 8.234 7.822 7.950 1,106,939 -0.33(-4.02%)
Aug 03, 2011 8.185 8.293 8.038 8.283 472,115 +0.06(+0.72%)
Aug 02, 2011 8.254 8.254 7.989 8.224 806,153 -0.07(-0.83%)
Aug 01, 2011 8.430 8.499 8.244 8.293 298,476 -0.07(-0.82%)
Jul 29, 2011 8.293 8.440 8.205 8.361 436,386 -0.04(-0.47%)
Jul 28, 2011 8.391 8.440 8.361 8.401 354,822 -0.02(-0.23%)
Jul 27, 2011 8.469 8.518 8.293 8.420 408,251 -0.07(-0.81%)
Jul 26, 2011 8.479 8.557 8.391 8.489 250,545 +0.04(+0.46%)
Jul 25, 2011 8.450 8.587 8.293 8.450 301,476 -0.07(-0.81%)
Jul 22, 2011 8.597 8.793 8.440 8.518 644,237 -0.02(-0.23%)
Jul 21, 2011 8.391 8.646 8.391 8.538 497,621 +0.32(+3.94%)
Jul 20, 2011 8.273 8.312 8.136 8.214 188,405 -0.08(-0.95%)
Jul 19, 2011 8.185 8.293 8.116 8.293 185,405 +0.18(+2.17%)
Jul 18, 2011 8.234 8.254 8.048 8.116 260,077 -0.12(-1.43%)
Jul 15, 2011 8.352 8.420 8.205 8.234 260,500 -0.10(-1.18%)
Jul 14, 2011 8.577 8.587 8.332 8.332 270,231 -0.24(-2.75%)
Jul 13, 2011 8.518 8.626 8.499 8.567 225,494 +0.06(+0.75%)
Jul 12, 2011 8.508 8.636 8.469 8.504 312,801 +0.02(+0.29%)
Jul 11, 2011 8.528 8.606 8.440 8.479 325,494 -0.19(-2.15%)
Jul 08, 2011 8.626 8.753 8.577 8.665 596,136 -0.05(-0.56%)
Jul 07, 2011 8.685 8.822 8.655 8.714 555,800 +0.06(+0.68%)
Jul 06, 2011 8.548 8.655 8.430 8.655 523,555 +0.12(+1.38%)
Jul 05, 2011 8.528 8.557 8.332 8.538 346,428 -0.01(-0.11%)
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.