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

Iridium Comm Inc (NQ: IRDM )

29.88 +0.39 (+1.32%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 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, 2014 8.763 8.832 8.675 8.675 876,311 -0.07(-0.78%)
Sep 29, 2014 8.655 8.778 8.626 8.744 649,118 -0.03(-0.34%)
Sep 26, 2014 8.577 8.832 8.538 8.773 489,053 +0.21(+2.40%)
Sep 25, 2014 8.783 8.783 8.526 8.567 625,516 -0.16(-1.80%)
Sep 24, 2014 8.734 8.793 8.651 8.724 355,882 -0.01(-0.11%)
Sep 23, 2014 8.685 8.822 8.665 8.734 604,982 -0.04(-0.45%)
Sep 22, 2014 8.989 8.989 8.611 8.773 1,005,942 -0.06(-0.67%)
Sep 19, 2014 8.714 8.866 8.626 8.832 1,695,063 +0.14(+1.58%)
Sep 18, 2014 8.714 8.773 8.626 8.695 628,849 -0.01(-0.11%)
Sep 17, 2014 8.685 8.822 8.636 8.704 454,265 +0.03(+0.34%)
Sep 16, 2014 8.655 8.734 8.577 8.675 612,532 +0.02(+0.23%)
Sep 15, 2014 9.038 9.106 8.528 8.655 1,154,828 -0.40(-4.44%)
Sep 12, 2014 8.802 9.057 8.739 9.057 1,262,632 +0.27(+3.13%)
Sep 11, 2014 8.773 8.861 8.695 8.783 869,963 -0.04(-0.44%)
Sep 10, 2014 8.842 8.871 8.704 8.822 642,412 +0.02(+0.22%)
Sep 09, 2014 8.930 8.930 8.675 8.802 782,582 -0.16(-1.75%)
Sep 08, 2014 8.969 9.077 8.871 8.959 394,756 -0.02(-0.22%)
Sep 05, 2014 8.950 9.067 8.920 8.979 440,617 -0.01(-0.11%)
Sep 04, 2014 8.959 9.165 8.868 8.989 628,590 +0.09(+0.99%)
Sep 03, 2014 9.165 9.204 8.871 8.901 591,515 -0.24(-2.58%)
Sep 02, 2014 9.224 9.283 9.038 9.136 555,568 -0.08(-0.85%)
Aug 29, 2014 8.950 9.214 9.214 9.214 785,017 +0.27(+3.07%)
Aug 28, 2014 9.106 9.126 8.881 8.940 487,360 -0.18(-1.94%)
Aug 27, 2014 9.195 9.214 9.116 9.116 324,476 -0.09(-0.96%)
Aug 26, 2014 9.106 9.214 9.077 9.204 441,004 +0.13(+1.40%)
Aug 25, 2014 8.950 9.351 8.906 9.077 1,184,718 +0.15(+1.65%)
Aug 22, 2014 8.901 8.969 8.822 8.930 586,084 +0.01(+0.11%)
Aug 21, 2014 8.989 8.989 8.783 8.920 663,552 -0.07(-0.76%)
Aug 20, 2014 8.871 8.999 8.861 8.989 551,468 +0.05(+0.55%)
Aug 19, 2014 8.920 9.003 8.891 8.940 1,099,387 -0.02(-0.22%)
Aug 18, 2014 8.626 9.008 8.577 8.959 1,822,210 +0.40(+4.70%)
Aug 15, 2014 8.538 8.626 8.371 8.557 743,924 +0.10(+1.16%)
Aug 14, 2014 8.420 8.597 8.224 8.459 810,516 +0.06(+0.70%)
Aug 13, 2014 8.234 8.410 8.175 8.401 702,478 +0.21(+2.51%)
Aug 12, 2014 8.146 8.224 8.038 8.195 636,896 -0.03(-0.36%)
Aug 11, 2014 8.126 8.234 8.067 8.224 664,223 +0.17(+2.07%)
Aug 08, 2014 8.008 8.077 7.950 8.058 704,258 +0.05(+0.61%)
Aug 07, 2014 8.185 8.229 7.979 8.008 520,603 -0.18(-2.16%)
Aug 06, 2014 8.136 8.273 8.077 8.185 455,057 +0.00(+0.00%)
Aug 05, 2014 8.136 8.303 8.038 8.185 709,958 +0.02(+0.24%)
Aug 04, 2014 8.165 8.214 7.969 8.165 1,125,543 +0.09(+1.09%)
Aug 01, 2014 8.205 8.332 8.028 8.077 1,715,595 +0.06(+0.73%)
Jul 31, 2014 7.754 8.303 7.695 8.018 1,786,705 +0.15(+1.87%)
Jul 30, 2014 7.940 8.048 7.812 7.871 644,196 -0.03(-0.37%)
Jul 29, 2014 7.842 7.958 7.744 7.901 600,533 +0.06(+0.75%)
Jul 28, 2014 7.940 7.969 7.714 7.842 682,717 -0.10(-1.23%)
Jul 25, 2014 7.920 8.028 7.891 7.940 473,178 -0.02(-0.25%)
Jul 24, 2014 8.146 8.247 7.910 7.959 694,695 -0.18(-2.17%)
Jul 23, 2014 8.156 8.244 7.989 8.136 558,633 -0.02(-0.24%)
Jul 22, 2014 8.028 8.254 7.940 8.156 832,576 +0.18(+2.21%)
Jul 21, 2014 7.920 8.048 7.901 7.979 757,582 +0.02(+0.25%)
Jul 18, 2014 7.852 8.048 7.822 7.959 686,826 +0.08(+1.00%)
Jul 17, 2014 7.901 8.028 7.808 7.881 951,902 -0.06(-0.74%)
Jul 16, 2014 8.165 8.165 7.930 7.940 938,590 -0.14(-1.70%)
Jul 15, 2014 8.234 8.303 7.930 8.077 855,961 -0.12(-1.44%)
Jul 14, 2014 8.254 8.311 8.097 8.195 822,685 +0.08(+0.97%)
Jul 11, 2014 8.058 8.146 7.984 8.116 546,427 +0.05(+0.61%)
Jul 10, 2014 8.048 8.131 7.910 8.067 924,714 -0.18(-2.14%)
Jul 09, 2014 8.185 8.342 8.175 8.244 793,426 +0.06(+0.72%)
Jul 08, 2014 8.430 8.478 8.097 8.185 1,548,803 -0.28(-3.36%)
Jul 07, 2014 8.704 8.704 8.352 8.469 1,198,240 -0.22(-2.48%)
Jul 03, 2014 8.381 8.685 8.685 8.685 1,719,999 +0.36(+4.36%)
Jul 02, 2014 8.303 8.332 8.189 8.322 1,186,707 +0.06(+0.71%)
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.