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

Iridium Comm Inc (NQ: IRDM )

26.26 -0.19 (-0.72%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2016 8.812 9.038 8.587 8.802 1,065,728 -0.01(-0.11%)
Jul 28, 2016 8.675 8.881 8.312 8.812 2,268,209 -0.24(-2.60%)
Jul 27, 2016 8.969 9.087 8.896 9.048 608,754 +0.13(+1.43%)
Jul 26, 2016 8.861 8.940 8.851 8.920 386,046 +0.03(+0.33%)
Jul 25, 2016 8.979 8.999 8.838 8.891 263,301 -0.09(-0.98%)
Jul 22, 2016 8.675 9.018 8.655 8.979 584,737 +0.29(+3.39%)
Jul 21, 2016 8.812 8.881 8.528 8.685 794,494 -0.17(-1.88%)
Jul 20, 2016 8.842 8.940 8.744 8.851 232,748 +0.06(+0.67%)
Jul 19, 2016 8.812 8.950 8.734 8.793 376,948 +0.02(+0.22%)
Jul 18, 2016 8.851 8.920 8.753 8.773 507,181 -0.15(-1.65%)
Jul 15, 2016 9.028 9.028 8.851 8.920 470,061 -0.03(-0.33%)
Jul 14, 2016 9.146 9.185 8.910 8.950 478,690 -0.13(-1.40%)
Jul 13, 2016 9.048 9.160 8.974 9.077 395,755 +0.05(+0.54%)
Jul 12, 2016 8.940 9.106 8.920 9.028 510,554 +0.12(+1.32%)
Jul 11, 2016 8.783 8.959 8.744 8.910 809,950 +0.20(+2.25%)
Jul 08, 2016 8.646 8.866 8.597 8.714 781,316 +0.12(+1.37%)
Jul 07, 2016 8.567 8.675 8.489 8.597 253,648 +0.12(+1.39%)
Jul 05, 2016 8.626 8.675 8.420 8.479 309,806 -0.16(-1.82%)
Jul 01, 2016 8.675 8.636 8.636 8.636 381,032 -0.07(-0.79%)
Jun 30, 2016 8.459 8.704 8.371 8.704 968,300 +0.22(+2.54%)
Jun 29, 2016 8.254 8.499 8.185 8.489 739,521 +0.32(+3.96%)
Jun 28, 2016 8.107 8.273 8.043 8.165 515,727 +0.13(+1.59%)
Jun 27, 2016 8.087 8.195 7.950 8.038 665,589 -0.13(-1.56%)
Jun 24, 2016 8.107 8.254 7.999 8.165 856,197 -0.32(-3.81%)
Jun 23, 2016 8.293 8.528 8.195 8.489 473,491 +0.29(+3.59%)
Jun 22, 2016 8.410 8.439 8.185 8.195 228,602 -0.18(-2.11%)
Jun 21, 2016 8.332 8.450 8.254 8.371 397,758 +0.05(+0.59%)
Jun 20, 2016 8.293 8.381 8.263 8.322 455,729 +0.11(+1.31%)
Jun 17, 2016 8.244 8.332 8.087 8.214 811,854 -0.04(-0.48%)
Jun 16, 2016 7.950 8.254 7.940 8.254 852,956 +0.26(+3.31%)
Jun 15, 2016 7.999 8.263 7.989 7.989 420,463 -0.03(-0.37%)
Jun 14, 2016 8.048 8.126 7.871 8.018 729,428 -0.04(-0.49%)
Jun 13, 2016 8.116 8.195 8.038 8.058 568,576 -0.13(-1.56%)
Jun 10, 2016 8.332 8.342 8.008 8.185 518,623 -0.23(-2.74%)
Jun 09, 2016 8.499 8.499 8.369 8.415 462,984 -0.12(-1.44%)
Jun 08, 2016 8.332 8.596 8.332 8.538 651,367 +0.21(+2.47%)
Jun 07, 2016 8.312 8.420 8.195 8.332 592,953 +0.05(+0.59%)
Jun 06, 2016 8.175 8.312 8.097 8.283 535,269 +0.11(+1.32%)
Jun 03, 2016 8.381 8.440 7.959 8.175 732,306 -0.25(-3.02%)
Jun 02, 2016 8.303 8.499 8.303 8.430 502,414 +0.01(+0.12%)
Jun 01, 2016 8.518 8.518 8.303 8.420 621,371 -0.14(-1.60%)
May 31, 2016 8.567 8.646 8.469 8.557 941,204 +0.05(+0.58%)
May 27, 2016 8.410 8.508 8.508 8.508 519,876 +0.07(+0.81%)
May 26, 2016 8.538 8.562 8.420 8.440 530,269 -0.09(-1.03%)
May 25, 2016 8.626 8.626 8.420 8.528 657,960 -0.09(-1.02%)
May 24, 2016 8.577 8.688 8.469 8.616 769,371 +0.12(+1.38%)
May 23, 2016 8.499 8.557 8.430 8.499 678,436 -0.03(-0.34%)
May 20, 2016 8.185 8.528 8.152 8.528 977,195 +0.41(+5.07%)
May 19, 2016 8.116 8.175 8.028 8.116 437,803 -0.03(-0.36%)
May 18, 2016 8.087 8.254 8.067 8.146 441,240 +0.03(+0.36%)
May 17, 2016 8.214 8.283 8.048 8.116 799,446 -0.14(-1.66%)
May 16, 2016 8.058 8.288 8.028 8.254 828,912 +0.23(+2.81%)
May 13, 2016 8.048 8.048 7.665 8.028 1,043,401 -0.06(-0.73%)
May 12, 2016 8.214 8.254 7.959 8.087 646,965 -0.08(-0.96%)
May 11, 2016 8.107 8.214 8.067 8.165 648,791 +0.08(+0.97%)
May 10, 2016 8.087 8.156 7.999 8.087 558,658 +0.05(+0.61%)
May 09, 2016 8.067 8.097 7.891 8.038 637,277 -0.03(-0.36%)
May 06, 2016 8.058 8.126 7.950 8.067 591,380 +0.01(+0.12%)
May 05, 2016 8.116 8.185 8.018 8.058 561,002 -0.03(-0.36%)
May 04, 2016 8.273 8.358 8.028 8.087 558,704 -0.27(-3.28%)
May 03, 2016 8.263 8.430 8.146 8.361 1,121,820 +0.02(+0.23%)
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.