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

Iridium Comm Inc (NQ: IRDM )

26.27 -0.18 (-0.70%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 17, 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 (%)
Jun 30, 2011 8.333 8.519 8.186 8.480 723,123 +0.12(+1.41%)
Jun 29, 2011 8.391 8.391 8.244 8.362 379,419 +0.00(+0.00%)
Jun 28, 2011 8.137 8.382 8.029 8.362 639,524 +0.23(+2.77%)
Jun 27, 2011 7.999 8.235 7.892 8.137 629,684 +0.11(+1.34%)
Jun 24, 2011 8.088 8.186 7.950 8.029 1,742,908 -0.07(-0.85%)
Jun 23, 2011 8.284 8.313 7.980 8.097 1,025,702 -0.25(-3.05%)
Jun 22, 2011 8.440 8.470 8.244 8.352 588,702 +0.05(+0.59%)
Jun 21, 2011 8.264 8.342 8.137 8.303 494,395 +0.05(+0.59%)
Jun 20, 2011 8.146 8.254 7.941 8.254 459,799 +0.03(+0.36%)
Jun 17, 2011 8.137 8.244 8.107 8.225 647,167 +0.07(+0.84%)
Jun 16, 2011 8.244 8.293 8.068 8.156 590,028 -0.08(-0.95%)
Jun 15, 2011 8.293 8.293 8.088 8.235 637,209 -0.14(-1.64%)
Jun 14, 2011 8.107 8.382 8.048 8.372 460,292 +0.28(+3.52%)
Jun 13, 2011 8.107 8.274 7.901 8.088 555,531 +0.00(+0.00%)
Jun 10, 2011 8.254 8.289 8.058 8.088 519,622 -0.23(-2.71%)
Jun 09, 2011 8.284 8.372 8.156 8.313 296,585 +0.02(+0.24%)
Jun 08, 2011 8.333 8.440 8.156 8.293 499,427 -0.06(-0.70%)
Jun 07, 2011 8.244 8.382 8.218 8.352 587,521 +0.15(+1.79%)
Jun 06, 2011 8.342 8.440 8.205 8.205 626,211 -0.15(-1.76%)
Jun 03, 2011 8.352 8.656 8.303 8.352 638,112 -0.27(-3.18%)
May 24, 2011 8.597 8.656 8.548 8.627 466,151 +0.08(+0.98%)
May 23, 2011 8.558 8.597 8.432 8.543 352,130 -0.07(-0.85%)
May 20, 2011 8.725 8.725 8.519 8.617 336,820 -0.08(-0.90%)
May 19, 2011 8.490 8.813 8.460 8.695 645,735 +0.23(+2.66%)
May 18, 2011 8.490 8.578 8.421 8.470 494,814 +0.04(+0.47%)
May 17, 2011 8.372 8.460 8.303 8.431 804,742 +0.20(+2.38%)
May 16, 2011 8.421 8.470 8.225 8.235 451,578 -0.27(-3.17%)
May 13, 2011 8.293 8.548 8.205 8.504 775,752 +0.19(+2.30%)
May 12, 2011 8.186 8.470 8.137 8.313 590,612 +0.11(+1.31%)
May 11, 2011 8.195 8.293 8.019 8.205 672,533 +0.05(+0.60%)
May 10, 2011 8.284 8.568 8.092 8.156 859,571 -0.06(-0.72%)
May 09, 2011 7.892 8.254 7.843 8.215 903,620 +0.30(+3.84%)
May 06, 2011 7.784 7.921 7.744 7.911 597,555 +0.18(+2.28%)
May 05, 2011 7.666 7.843 7.656 7.735 528,921 +0.09(+1.15%)
May 04, 2011 7.617 7.725 7.539 7.646 339,846 +0.02(+0.26%)
May 03, 2011 7.607 7.725 7.519 7.627 474,186 +0.02(+0.26%)
May 02, 2011 7.646 7.764 7.607 7.607 315,351 -0.07(-0.89%)
Apr 29, 2011 7.646 7.764 7.607 7.676 420,940 +0.05(+0.64%)
Apr 28, 2011 7.705 7.843 7.617 7.627 490,301 -0.03(-0.38%)
Apr 27, 2011 7.627 7.695 7.607 7.656 291,762 +0.02(+0.26%)
Apr 26, 2011 7.646 7.724 7.608 7.637 225,908 +0.00(+0.00%)
Apr 25, 2011 7.677 7.705 7.607 7.637 267,366 -0.07(-0.89%)
Apr 21, 2011 7.793 7.843 7.637 7.705 306,887 -0.05(-0.63%)
Apr 20, 2011 7.784 7.823 7.676 7.754 306,418 +0.02(+0.25%)
Apr 19, 2011 7.695 7.803 7.686 7.735 353,106 +0.07(+0.90%)
Apr 18, 2011 7.764 7.793 7.656 7.666 395,346 -0.12(-1.51%)
Apr 15, 2011 7.793 7.843 7.656 7.784 718,913 +0.00(+0.00%)
Apr 14, 2011 7.843 7.852 7.597 7.784 769,414 -0.07(-0.87%)
Apr 13, 2011 7.990 7.990 7.813 7.852 490,523 -0.14(-1.72%)
Apr 12, 2011 7.990 8.058 7.843 7.990 521,340 -0.06(-0.73%)
Apr 11, 2011 8.029 8.107 7.999 8.048 612,766 +0.00(+0.00%)
Apr 08, 2011 8.048 8.088 7.999 8.048 399,092 +0.05(+0.61%)
Apr 07, 2011 8.039 8.068 7.960 7.999 230,042 -0.03(-0.37%)
Apr 06, 2011 8.039 8.058 7.960 8.029 630,475 +0.07(+0.86%)
Apr 05, 2011 7.950 8.009 7.892 7.960 709,991 +0.08(+1.00%)
Apr 04, 2011 7.833 7.941 7.823 7.882 837,808 +0.10(+1.26%)
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.