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

Iridium Comm Inc (NQ: IRDM )

25.52 -0.74 (-2.82%)
Streaming Delayed Price Updated: 2:04 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 28, 2012 7.666 7.666 6.990 7.176 1,517,937 -0.53(-6.87%)
Sep 27, 2012 7.646 7.735 7.578 7.705 145,293 +0.08(+1.03%)
Sep 26, 2012 7.695 7.735 7.578 7.627 176,663 -0.05(-0.64%)
Sep 25, 2012 7.901 7.901 7.666 7.676 260,680 -0.19(-2.37%)
Sep 24, 2012 7.725 7.931 7.639 7.862 291,402 +0.11(+1.39%)
Sep 21, 2012 7.607 7.784 7.529 7.754 468,949 +0.24(+3.13%)
Sep 20, 2012 7.343 7.539 7.313 7.519 237,522 +0.15(+1.99%)
Sep 19, 2012 7.382 7.445 7.245 7.372 362,571 +0.02(+0.27%)
Sep 18, 2012 7.441 7.470 7.303 7.352 226,662 -0.14(-1.83%)
Sep 17, 2012 7.470 7.509 7.421 7.490 160,640 -0.02(-0.26%)
Sep 14, 2012 7.597 7.695 7.470 7.509 281,804 -0.09(-1.16%)
Sep 13, 2012 7.421 7.617 7.362 7.597 497,755 +0.16(+2.11%)
Sep 12, 2012 7.519 7.531 7.362 7.441 284,401 -0.06(-0.78%)
Sep 11, 2012 7.470 7.563 7.362 7.499 218,847 +0.05(+0.66%)
Sep 10, 2012 7.499 7.539 7.352 7.450 247,362 -0.07(-0.91%)
Sep 07, 2012 7.519 7.568 7.470 7.519 231,503 +0.05(+0.66%)
Sep 06, 2012 7.392 7.499 7.372 7.470 293,820 +0.11(+1.46%)
Sep 05, 2012 7.215 7.392 7.156 7.362 567,482 +0.18(+2.46%)
Sep 04, 2012 7.254 7.254 7.146 7.186 462,696 -0.08(-1.08%)
Aug 31, 2012 7.303 7.352 7.264 7.264 245,781 -0.02(-0.27%)
Aug 30, 2012 7.264 7.352 7.127 7.284 346,089 +0.01(+0.13%)
Aug 29, 2012 7.254 7.303 7.146 7.274 161,803 -0.07(-0.93%)
Aug 27, 2012 7.323 7.401 7.225 7.343 344,162 +0.05(+0.67%)
Aug 24, 2012 7.441 7.480 7.274 7.294 271,403 -0.18(-2.36%)
Aug 23, 2012 7.578 7.578 7.401 7.470 369,395 -0.09(-1.17%)
Aug 22, 2012 7.509 7.597 7.470 7.558 364,005 +0.09(+1.18%)
Aug 21, 2012 7.529 7.625 7.450 7.470 403,116 -0.04(-0.52%)
Aug 20, 2012 7.470 7.578 7.392 7.509 374,807 +0.00(+0.00%)
Aug 17, 2012 7.460 7.597 7.450 7.509 300,904 +0.07(+0.92%)
Aug 16, 2012 7.264 7.735 7.176 7.441 685,046 +0.17(+2.29%)
Aug 15, 2012 7.156 7.284 7.146 7.274 368,769 +0.11(+1.50%)
Aug 14, 2012 7.156 7.333 7.117 7.166 491,943 +0.01(+0.14%)
Aug 13, 2012 7.166 7.209 7.048 7.156 569,997 +0.01(+0.14%)
Aug 10, 2012 7.235 7.313 7.146 7.146 429,161 -0.05(-0.68%)
Aug 09, 2012 7.117 7.235 7.088 7.195 517,766 +0.19(+2.66%)
Aug 08, 2012 6.911 7.039 6.813 7.009 397,072 +0.11(+1.56%)
Aug 07, 2012 7.225 7.323 6.740 6.901 1,034,416 -0.10(-1.40%)
Aug 06, 2012 7.117 7.480 6.892 6.999 1,687,815 -0.35(-4.80%)
Aug 03, 2012 7.548 8.313 7.294 7.352 1,662,286 -0.01(-0.13%)
Aug 02, 2012 8.774 8.774 6.891 7.362 1,926,567 -1.51(-17.02%)
Aug 01, 2012 8.891 9.009 8.813 8.872 725,961 -0.01(-0.11%)
Jul 31, 2012 8.833 9.058 8.833 8.882 304,328 +0.00(+0.00%)
Jul 30, 2012 8.833 8.896 8.744 8.882 433,195 +0.05(+0.55%)
Jul 27, 2012 8.725 8.872 8.617 8.833 386,316 +0.12(+1.35%)
Jul 26, 2012 8.588 8.744 8.568 8.715 236,322 +0.31(+3.73%)
Jul 25, 2012 8.646 8.813 8.391 8.401 531,597 -0.24(-2.72%)
Jul 24, 2012 9.009 9.009 8.529 8.637 854,669 -0.28(-3.19%)
Jul 23, 2012 8.931 8.970 8.882 8.921 234,941 -0.15(-1.62%)
Jul 20, 2012 9.068 9.186 9.029 9.068 277,437 -0.05(-0.59%)
Jul 19, 2012 9.166 9.186 9.097 9.122 221,775 -0.04(-0.48%)
Jul 18, 2012 9.186 9.303 9.132 9.166 283,473 -0.05(-0.53%)
Jul 17, 2012 9.293 9.323 9.205 9.215 440,659 +0.00(+0.00%)
Jul 16, 2012 9.293 9.313 9.195 9.215 360,782 -0.13(-1.36%)
Jul 13, 2012 9.254 9.431 9.215 9.342 397,469 +0.08(+0.85%)
Jul 12, 2012 9.323 9.333 9.048 9.264 497,100 -0.10(-1.05%)
Jul 11, 2012 9.440 9.538 9.303 9.362 350,358 -0.08(-0.83%)
Jul 10, 2012 9.166 9.499 9.153 9.440 639,505 +0.27(+2.99%)
Jul 09, 2012 8.970 9.176 8.940 9.166 256,722 +0.16(+1.74%)
Jul 06, 2012 8.940 9.009 8.911 9.009 189,414 -0.02(-0.22%)
Jul 05, 2012 8.970 9.078 8.921 9.029 293,777 +0.03(+0.33%)
Jul 03, 2012 8.891 9.009 8.803 8.999 306,176 +0.06(+0.66%)
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.