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

Iridium Comm Inc (NQ: IRDM )

25.58 -0.68 (-2.59%)
Streaming Delayed Price Updated: 2:23 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, 2015 5.999 6.048 5.862 6.028 902,254 +0.11(+1.82%)
Sep 29, 2015 6.028 6.058 5.881 5.921 2,171,470 -0.10(-1.63%)
Sep 28, 2015 6.234 6.244 5.950 6.019 962,992 -0.26(-4.21%)
Sep 25, 2015 6.362 6.401 6.146 6.283 1,225,652 +0.01(+0.16%)
Sep 24, 2015 6.617 6.646 6.048 6.273 1,660,537 -0.34(-5.19%)
Sep 23, 2015 6.646 6.724 6.597 6.617 871,624 -0.03(-0.44%)
Sep 22, 2015 6.617 6.715 6.568 6.646 1,397,938 +0.02(+0.30%)
Sep 21, 2015 6.764 6.832 6.607 6.626 1,467,954 -0.10(-1.46%)
Sep 18, 2015 6.783 6.842 6.705 6.724 1,368,956 -0.17(-2.42%)
Sep 17, 2015 6.960 7.077 6.871 6.891 729,704 -0.09(-1.26%)
Sep 16, 2015 6.734 7.185 6.715 6.979 957,977 +0.22(+3.19%)
Sep 15, 2015 6.734 6.881 6.705 6.764 521,662 +0.02(+0.29%)
Sep 14, 2015 6.666 6.783 6.617 6.744 913,714 +0.10(+1.55%)
Sep 11, 2015 6.617 6.685 6.597 6.641 435,207 +0.02(+0.37%)
Sep 10, 2015 6.617 6.734 6.607 6.617 401,256 -0.01(-0.15%)
Sep 09, 2015 6.764 6.813 6.617 6.626 641,086 -0.09(-1.31%)
Sep 08, 2015 6.813 6.911 6.680 6.715 564,829 -0.03(-0.44%)
Sep 04, 2015 6.862 6.744 6.744 6.744 462,849 -0.22(-3.10%)
Sep 03, 2015 6.852 7.048 6.842 6.960 1,327,436 +0.17(+2.45%)
Sep 02, 2015 6.862 7.009 6.646 6.793 2,385,349 -0.05(-0.72%)
Sep 01, 2015 7.097 7.195 6.842 6.842 1,178,284 -0.46(-6.31%)
Aug 31, 2015 6.989 7.391 6.920 7.303 1,135,327 +0.26(+3.76%)
Aug 28, 2015 6.911 7.144 6.891 7.038 587,034 +0.07(+0.98%)
Aug 27, 2015 6.822 6.979 6.695 6.969 953,311 +0.20(+2.89%)
Aug 26, 2015 6.754 6.822 6.617 6.773 960,978 +0.16(+2.37%)
Aug 25, 2015 6.832 6.852 6.572 6.617 1,279,596 +0.02(+0.30%)
Aug 24, 2015 6.303 6.783 6.195 6.597 1,475,614 +0.04(+0.60%)
Aug 21, 2015 6.411 6.626 6.391 6.558 822,764 +0.01(+0.15%)
Aug 20, 2015 6.646 6.675 6.538 6.548 782,843 -0.15(-2.20%)
Aug 19, 2015 6.636 6.754 6.563 6.695 547,319 -0.02(-0.29%)
Aug 18, 2015 6.842 6.852 6.695 6.715 321,529 -0.13(-1.86%)
Aug 17, 2015 6.754 6.960 6.724 6.842 440,774 +0.04(+0.58%)
Aug 14, 2015 6.617 6.832 6.597 6.803 591,942 +0.18(+2.66%)
Aug 13, 2015 6.773 6.852 6.617 6.626 956,207 -0.14(-2.03%)
Aug 12, 2015 6.636 6.783 6.602 6.764 803,218 +0.02(+0.29%)
Aug 11, 2015 6.744 6.852 6.617 6.744 623,156 -0.07(-1.01%)
Aug 10, 2015 6.646 6.911 6.646 6.813 766,215 +0.20(+2.96%)
Aug 07, 2015 6.783 6.803 6.597 6.617 1,140,646 -0.04(-0.59%)
Aug 06, 2015 6.548 6.729 6.460 6.656 1,359,778 +0.09(+1.34%)
Aug 05, 2015 6.881 6.999 6.489 6.568 1,884,746 -0.25(-3.60%)
Aug 04, 2015 6.940 7.097 6.666 6.813 1,308,060 -0.16(-2.25%)
Aug 03, 2015 7.303 7.401 6.867 6.969 1,604,218 -0.30(-4.18%)
Jul 31, 2015 7.528 7.626 7.244 7.273 1,356,179 -0.31(-4.13%)
Jul 30, 2015 7.626 7.744 7.518 7.587 2,478,247 +0.02(+0.26%)
Jul 29, 2015 7.234 7.656 7.224 7.567 2,488,288 +0.34(+4.75%)
Jul 28, 2015 7.264 7.411 7.097 7.224 2,086,332 +0.02(+0.27%)
Jul 27, 2015 7.322 7.551 7.136 7.205 1,828,847 -0.14(-1.87%)
Jul 24, 2015 7.489 7.675 7.264 7.342 3,124,684 -0.19(-2.47%)
Jul 23, 2015 7.959 8.028 7.499 7.528 1,403,964 -0.43(-5.42%)
Jul 22, 2015 7.999 8.038 7.901 7.959 448,340 -0.05(-0.61%)
Jul 21, 2015 7.901 8.156 7.861 8.008 858,851 +0.08(+0.99%)
Jul 20, 2015 8.058 8.058 7.773 7.930 1,530,189 -0.14(-1.70%)
Jul 17, 2015 8.254 8.273 8.043 8.067 497,384 -0.17(-2.02%)
Jul 16, 2015 8.391 8.391 8.126 8.234 595,518 -0.08(-0.94%)
Jul 15, 2015 8.342 8.508 8.244 8.312 1,079,280 -0.06(-0.70%)
Jul 14, 2015 8.312 8.440 8.312 8.371 411,036 +0.05(+0.59%)
Jul 13, 2015 8.234 8.371 8.195 8.322 456,547 +0.16(+1.92%)
Jul 10, 2015 8.254 8.263 8.097 8.165 548,961 +0.04(+0.54%)
Jul 09, 2015 8.214 8.214 8.067 8.121 668,104 +0.09(+1.16%)
Jul 08, 2015 8.028 8.156 7.950 8.028 1,177,340 -0.11(-1.33%)
Jul 07, 2015 8.214 8.283 7.910 8.136 1,253,619 -0.13(-1.54%)
Jul 06, 2015 8.479 8.518 8.165 8.263 1,060,377 -0.30(-3.55%)
Jul 02, 2015 8.724 8.567 8.567 8.567 736,559 -0.26(-3.00%)
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.