Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 6.695 6.862 6.695 6.734 0 +0.03(+0.44%)
Sep 26, 2013 6.783 6.869 6.685 6.705 320,316 -0.06(-0.87%)
Sep 25, 2013 6.852 6.896 6.744 6.764 505,182 -0.10(-1.43%)
Sep 24, 2013 6.754 6.896 6.685 6.862 442,983 +0.10(+1.45%)
Sep 23, 2013 6.754 6.822 6.685 6.764 628,694 +0.01(+0.15%)
Sep 20, 2013 6.822 6.862 6.724 6.754 0 -0.08(-1.15%)
Sep 19, 2013 6.930 6.940 6.813 6.832 588,142 -0.11(-1.55%)
Sep 18, 2013 6.862 6.950 6.773 6.940 0 +0.06(+0.85%)
Sep 17, 2013 6.852 6.930 6.803 6.881 0 +0.04(+0.57%)
Sep 16, 2013 6.881 6.950 6.773 6.842 0 -0.04(-0.57%)
Sep 13, 2013 6.901 6.957 6.862 6.881 0 +0.01(+0.14%)
Sep 12, 2013 6.901 6.901 6.773 6.871 0 -0.01(-0.14%)
Sep 11, 2013 6.754 6.930 6.754 6.881 0 +0.12(+1.74%)
Sep 10, 2013 6.822 6.960 6.749 6.764 584,744 -0.02(-0.29%)
Sep 09, 2013 6.685 6.818 6.646 6.783 0 +0.14(+2.06%)
Sep 06, 2013 6.685 6.705 6.528 6.646 0 +0.00(+0.00%)
Sep 05, 2013 6.548 6.705 6.519 6.646 0 +0.10(+1.50%)
Sep 04, 2013 6.440 6.636 6.440 6.548 0 +0.08(+1.21%)
Sep 03, 2013 6.587 6.646 6.440 6.470 0 -0.09(-1.35%)
Aug 30, 2013 6.695 6.724 6.548 6.558 0 -0.12(-1.76%)
Aug 29, 2013 6.646 6.715 6.568 6.675 671,869 -0.09(-1.30%)
Aug 28, 2013 6.646 6.783 6.636 6.764 0 +0.10(+1.47%)
Aug 27, 2013 6.822 6.842 6.636 6.666 477,926 -0.20(-2.86%)
Aug 26, 2013 6.871 6.974 6.827 6.862 0 -0.02(-0.28%)
Aug 23, 2013 6.793 6.891 6.724 6.881 0 +0.08(+1.15%)
Aug 22, 2013 6.764 6.881 6.685 6.803 353,544 +0.13(+1.91%)
Aug 21, 2013 6.813 6.862 6.666 6.675 0 -0.17(-2.44%)
Aug 20, 2013 6.773 6.876 6.734 6.842 236,413 +0.06(+0.87%)
Aug 19, 2013 6.911 6.920 6.749 6.783 462,602 -0.14(-1.98%)
Aug 16, 2013 6.930 6.989 6.862 6.920 0 -0.03(-0.49%)
Aug 15, 2013 7.048 7.048 6.891 6.955 511,782 -0.11(-1.60%)
Aug 14, 2013 6.911 7.107 6.891 7.067 606,400 +0.15(+2.12%)
Aug 13, 2013 7.028 7.048 6.911 6.920 781,759 -0.13(-1.81%)
Aug 12, 2013 7.058 7.175 7.003 7.048 797,732 -0.02(-0.28%)
Aug 09, 2013 7.018 7.107 6.920 7.067 775,131 +0.05(+0.70%)
Aug 08, 2013 7.136 7.175 6.979 7.018 815,232 +0.08(+1.13%)
Aug 07, 2013 7.067 7.195 6.911 6.940 952,357 -0.09(-1.26%)
Aug 06, 2013 6.969 7.175 6.920 7.028 1,302,906 +0.12(+1.70%)
Aug 05, 2013 6.822 6.960 6.675 6.911 1,438,549 +0.15(+2.17%)
Aug 02, 2013 6.744 6.930 6.224 6.764 2,088,218 +0.05(+0.73%)
Aug 01, 2013 8.048 8.048 6.666 6.715 3,005,400 -1.54(-18.65%)
Jul 31, 2013 8.214 8.293 8.126 8.254 0 +0.07(+0.84%)
Jul 30, 2013 8.214 8.288 8.116 8.185 0 -0.03(-0.36%)
Jul 29, 2013 8.224 8.371 8.116 8.214 0 -0.05(-0.59%)
Jul 26, 2013 8.352 8.410 8.180 8.263 0 -0.16(-1.86%)
Jul 25, 2013 8.342 8.440 8.303 8.420 0 +0.05(+0.59%)
Jul 24, 2013 8.430 8.499 8.303 8.371 0 -0.07(-0.81%)
Jul 23, 2013 8.479 8.499 8.415 8.440 0 -0.03(-0.35%)
Jul 22, 2013 8.499 8.543 8.322 8.469 0 +0.07(+0.82%)
Jul 19, 2013 8.361 8.489 8.254 8.401 0 -0.02(-0.23%)
Jul 18, 2013 8.704 8.704 8.356 8.420 0 -0.27(-3.16%)
Jul 17, 2013 8.744 8.842 8.665 8.695 355,097 -0.04(-0.45%)
Jul 16, 2013 8.920 8.941 8.685 8.734 0 -0.14(-1.55%)
Jul 15, 2013 8.773 9.038 8.724 8.871 0 +0.13(+1.46%)
Jul 12, 2013 8.587 8.891 8.587 8.744 0 +0.18(+2.06%)
Jul 11, 2013 8.518 8.822 8.381 8.567 0 +0.11(+1.27%)
Jul 10, 2013 8.185 8.489 8.126 8.459 0 +0.32(+3.98%)
Jul 09, 2013 8.018 8.146 8.008 8.136 0 +0.13(+1.59%)
Jul 08, 2013 7.959 8.175 7.901 8.008 0 +0.05(+0.62%)
Jul 05, 2013 8.116 8.126 7.891 7.959 0 -0.05(-0.61%)
Jul 03, 2013 8.058 8.244 7.871 8.008 0 -0.07(-0.85%)
Jul 02, 2013 7.724 8.244 7.675 8.077 0 +0.37(+4.83%)
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.