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 (%)
Sep 27, 2013 6.696 6.862 6.696 6.735 0 +0.03(+0.44%)
Sep 26, 2013 6.784 6.869 6.686 6.705 320,290 -0.06(-0.87%)
Sep 25, 2013 6.852 6.896 6.745 6.764 505,140 -0.10(-1.43%)
Sep 24, 2013 6.754 6.896 6.686 6.862 442,947 +0.10(+1.45%)
Sep 23, 2013 6.754 6.823 6.686 6.764 628,643 +0.01(+0.15%)
Sep 20, 2013 6.823 6.862 6.725 6.754 0 -0.08(-1.15%)
Sep 19, 2013 6.931 6.941 6.813 6.833 588,094 -0.11(-1.55%)
Sep 18, 2013 6.862 6.950 6.774 6.941 0 +0.06(+0.85%)
Sep 17, 2013 6.852 6.931 6.803 6.882 0 +0.04(+0.57%)
Sep 16, 2013 6.882 6.950 6.774 6.843 0 -0.04(-0.57%)
Sep 13, 2013 6.901 6.957 6.862 6.882 0 +0.01(+0.14%)
Sep 12, 2013 6.901 6.901 6.774 6.872 0 -0.01(-0.14%)
Sep 11, 2013 6.754 6.931 6.754 6.882 0 +0.12(+1.74%)
Sep 10, 2013 6.823 6.960 6.749 6.764 584,697 -0.02(-0.29%)
Sep 09, 2013 6.686 6.818 6.647 6.784 0 +0.14(+2.06%)
Sep 06, 2013 6.686 6.705 6.529 6.647 0 +0.00(+0.00%)
Sep 05, 2013 6.548 6.705 6.519 6.647 0 +0.10(+1.50%)
Sep 04, 2013 6.441 6.637 6.441 6.548 0 +0.08(+1.21%)
Sep 03, 2013 6.588 6.647 6.441 6.470 0 -0.09(-1.35%)
Aug 30, 2013 6.696 6.725 6.548 6.558 0 -0.12(-1.76%)
Aug 29, 2013 6.647 6.715 6.568 6.676 671,814 -0.09(-1.30%)
Aug 28, 2013 6.647 6.784 6.637 6.764 0 +0.10(+1.47%)
Aug 27, 2013 6.823 6.843 6.637 6.666 477,887 -0.20(-2.86%)
Aug 26, 2013 6.872 6.975 6.828 6.862 0 -0.02(-0.28%)
Aug 23, 2013 6.794 6.892 6.725 6.882 0 +0.08(+1.15%)
Aug 22, 2013 6.764 6.882 6.686 6.803 353,515 +0.13(+1.91%)
Aug 21, 2013 6.813 6.862 6.666 6.676 0 -0.17(-2.44%)
Aug 20, 2013 6.774 6.877 6.735 6.843 236,394 +0.06(+0.87%)
Aug 19, 2013 6.911 6.921 6.749 6.784 462,564 -0.14(-1.98%)
Aug 16, 2013 6.931 6.990 6.862 6.921 0 -0.03(-0.49%)
Aug 15, 2013 7.048 7.048 6.892 6.955 511,740 -0.11(-1.59%)
Aug 14, 2013 6.911 7.107 6.892 7.068 606,351 +0.15(+2.12%)
Aug 13, 2013 7.029 7.048 6.911 6.921 781,695 -0.13(-1.81%)
Aug 12, 2013 7.058 7.176 7.004 7.048 797,667 -0.02(-0.28%)
Aug 09, 2013 7.019 7.107 6.921 7.068 775,068 +0.05(+0.70%)
Aug 08, 2013 7.137 7.176 6.980 7.019 815,165 +0.08(+1.13%)
Aug 07, 2013 7.068 7.195 6.911 6.941 952,280 -0.09(-1.26%)
Aug 06, 2013 6.970 7.176 6.921 7.029 1,302,799 +0.12(+1.70%)
Aug 05, 2013 6.823 6.960 6.676 6.911 1,438,432 +0.15(+2.17%)
Aug 02, 2013 6.745 6.931 6.225 6.764 2,088,048 +0.05(+0.73%)
Aug 01, 2013 8.048 8.048 6.666 6.715 3,005,156 -1.54(-18.65%)
Jul 31, 2013 8.215 8.293 8.127 8.254 0 +0.07(+0.84%)
Jul 30, 2013 8.215 8.289 8.117 8.186 0 -0.03(-0.36%)
Jul 29, 2013 8.225 8.372 8.117 8.215 0 -0.05(-0.59%)
Jul 26, 2013 8.352 8.411 8.181 8.264 0 -0.16(-1.86%)
Jul 25, 2013 8.342 8.440 8.303 8.421 0 +0.05(+0.59%)
Jul 24, 2013 8.431 8.499 8.303 8.372 0 -0.07(-0.81%)
Jul 23, 2013 8.480 8.499 8.416 8.440 0 -0.03(-0.35%)
Jul 22, 2013 8.499 8.543 8.323 8.470 0 +0.07(+0.82%)
Jul 19, 2013 8.362 8.490 8.254 8.401 0 -0.02(-0.23%)
Jul 18, 2013 8.705 8.705 8.357 8.421 0 -0.27(-3.16%)
Jul 17, 2013 8.744 8.842 8.666 8.695 355,068 -0.04(-0.45%)
Jul 16, 2013 8.921 8.941 8.686 8.735 0 -0.14(-1.55%)
Jul 15, 2013 8.774 9.038 8.725 8.872 0 +0.13(+1.46%)
Jul 12, 2013 8.588 8.891 8.588 8.744 0 +0.18(+2.06%)
Jul 11, 2013 8.519 8.823 8.382 8.568 0 +0.11(+1.27%)
Jul 10, 2013 8.186 8.490 8.127 8.460 0 +0.32(+3.98%)
Jul 09, 2013 8.019 8.146 8.009 8.137 0 +0.13(+1.59%)
Jul 08, 2013 7.960 8.176 7.901 8.009 0 +0.05(+0.62%)
Jul 05, 2013 8.117 8.127 7.892 7.960 0 -0.05(-0.61%)
Jul 03, 2013 8.058 8.244 7.872 8.009 0 -0.07(-0.85%)
Jul 02, 2013 7.725 8.244 7.676 8.078 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.