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 29, 2017 9.900 10.19 9.827 10.10 966,836 +0.25(+2.49%)
Sep 28, 2017 9.949 9.949 9.753 9.851 1,043,974 -0.10(-0.99%)
Sep 27, 2017 9.900 9.998 9.778 9.949 450,414 +0.15(+1.50%)
Sep 26, 2017 9.900 9.974 9.802 9.802 538,340 -0.07(-0.74%)
Sep 25, 2017 9.753 9.900 9.631 9.876 880,512 +0.12(+1.26%)
Sep 22, 2017 9.753 9.949 9.753 9.753 253,189 +0.05(+0.51%)
Sep 21, 2017 9.753 9.851 9.655 9.704 408,420 -0.05(-0.50%)
Sep 20, 2017 9.851 9.900 9.778 9.753 425,731 -0.10(-1.00%)
Sep 19, 2017 9.851 9.949 9.802 9.851 457,648 +0.00(+0.00%)
Sep 18, 2017 9.949 10.10 9.802 9.851 522,398 -0.05(-0.50%)
Sep 15, 2017 9.655 9.900 9.606 9.900 1,391,514 +0.29(+3.06%)
Sep 14, 2017 9.557 9.704 9.533 9.606 319,838 +0.05(+0.51%)
Sep 13, 2017 9.655 9.802 9.557 9.557 572,659 -0.10(-1.02%)
Sep 12, 2017 9.655 9.802 9.655 9.655 243,831 +0.00(+0.00%)
Sep 11, 2017 9.753 9.827 9.557 9.655 692,501 +0.00(+0.00%)
Sep 08, 2017 9.802 9.802 9.484 9.655 1,090,871 -0.15(-1.50%)
Sep 07, 2017 10.15 10.15 9.704 9.802 991,437 -0.25(-2.44%)
Sep 06, 2017 10.64 10.71 9.998 10.05 1,331,151 -0.54(-5.09%)
Sep 05, 2017 10.88 11.03 10.54 10.59 661,489 -0.44(-4.00%)
Sep 01, 2017 10.93 11.08 10.83 11.03 675,074 +0.15(+1.35%)
Aug 31, 2017 10.64 11.27 10.49 10.88 1,114,904 +0.29(+2.78%)
Aug 30, 2017 10.19 10.68 10.07 10.59 1,022,848 +0.39(+3.85%)
Aug 29, 2017 10.05 10.32 9.998 10.19 787,121 +0.10(+0.97%)
Aug 28, 2017 10.10 10.19 9.998 10.10 462,142 +0.00(+0.00%)
Aug 25, 2017 10.19 10.19 9.998 10.10 263,215 -0.10(-0.96%)
Aug 24, 2017 10.10 10.10 9.998 10.19 751,970 +0.05(+0.48%)
Aug 23, 2017 9.802 10.15 9.753 10.15 845,788 +0.25(+2.48%)
Aug 22, 2017 9.900 9.949 9.655 9.900 416,836 +0.05(+0.50%)
Aug 21, 2017 9.851 9.949 9.827 9.851 520,233 +0.00(+0.00%)
Aug 18, 2017 9.753 9.949 9.704 9.851 442,254 +0.05(+0.50%)
Aug 17, 2017 10.10 10.15 9.802 9.802 458,589 -0.34(-3.38%)
Aug 16, 2017 10.10 10.24 10.05 10.15 399,736 +0.05(+0.49%)
Aug 15, 2017 10.05 10.15 9.949 10.10 380,341 +0.05(+0.49%)
Aug 14, 2017 9.998 10.10 9.925 10.05 385,050 +0.05(+0.49%)
Aug 11, 2017 9.802 10.02 9.631 9.998 893,170 +0.29(+3.03%)
Aug 10, 2017 9.704 9.900 9.508 9.704 715,412 -0.05(-0.50%)
Aug 09, 2017 9.802 9.900 9.606 9.753 931,064 -0.20(-1.97%)
Aug 08, 2017 9.998 10.15 9.851 9.949 710,465 -0.05(-0.49%)
Aug 07, 2017 10.10 10.12 9.900 9.998 524,667 -0.10(-0.97%)
Aug 04, 2017 9.900 10.17 9.900 10.10 979,650 +0.20(+1.98%)
Aug 03, 2017 9.802 10.07 9.753 9.900 629,960 +0.05(+0.50%)
Aug 02, 2017 9.704 9.949 9.704 9.851 579,852 +0.15(+1.52%)
Aug 01, 2017 10.05 10.05 9.582 9.704 874,872 -0.05(-0.50%)
Jul 31, 2017 10.19 10.29 9.704 9.753 1,845,813 -0.39(-3.86%)
Jul 28, 2017 10.73 10.73 10.05 10.15 946,568 -0.59(-5.48%)
Jul 27, 2017 10.83 10.93 10.44 10.73 794,905 +0.05(+0.46%)
Jul 26, 2017 10.73 10.83 10.59 10.68 718,779 +0.00(+0.00%)
Jul 25, 2017 10.68 434,400 +0.15(+1.40%)
Jul 24, 2017 10.83 10.88 10.46 10.54 599,445 -0.29(-2.72%)
Jul 21, 2017 10.83 10.98 10.65 10.83 628,858 +0.10(+0.91%)
Jul 20, 2017 10.68 10.86 10.68 10.73 662,520 +0.05(+0.46%)
Jul 19, 2017 10.59 10.81 10.59 10.68 387,223 +0.10(+0.93%)
Jul 18, 2017 10.68 10.83 10.59 10.59 846,345 -0.20(-1.82%)
Jul 17, 2017 10.68 10.86 10.68 10.78 625,389 +0.10(+0.92%)
Jul 14, 2017 10.59 10.73 10.59 10.68 412,399 +0.05(+0.46%)
Jul 13, 2017 10.78 10.83 10.59 10.64 774,029 -0.15(-1.36%)
Jul 12, 2017 10.54 10.88 10.49 10.78 882,263 +0.34(+3.29%)
Jul 11, 2017 10.49 10.68 10.39 10.44 1,482,642 -0.10(-0.93%)
Jul 10, 2017 10.44 10.54 10.24 10.54 629,581 +0.05(+0.47%)
Jul 07, 2017 10.39 10.56 10.11 10.49 717,896 +0.15(+1.42%)
Jul 06, 2017 10.44 10.56 10.34 10.34 488,504 -0.15(-1.40%)
Jul 05, 2017 10.78 10.93 10.49 10.49 499,656 -0.29(-2.73%)
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.