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 (%)
Dec 31, 2014 9.764 9.558 9.558 9.558 807,089 -0.21(-2.11%)
Dec 30, 2014 9.901 9.980 9.744 9.764 399,404 -0.19(-1.87%)
Dec 29, 2014 9.735 9.960 9.705 9.950 637,240 +0.22(+2.22%)
Dec 26, 2014 9.725 9.744 9.587 9.735 245,435 +0.08(+0.81%)
Dec 24, 2014 9.499 9.656 9.656 9.656 202,384 +0.13(+1.34%)
Dec 23, 2014 9.529 9.607 9.480 9.529 315,149 +0.06(+0.62%)
Dec 22, 2014 9.558 9.646 9.440 9.470 365,997 -0.10(-1.02%)
Dec 19, 2014 9.646 9.705 9.509 9.568 1,484,870 -0.10(-1.06%)
Dec 18, 2014 9.617 9.744 9.558 9.671 804,886 +0.16(+1.70%)
Dec 17, 2014 9.215 9.568 9.029 9.509 760,342 +0.27(+2.97%)
Dec 16, 2014 8.999 9.303 8.970 9.235 714,849 +0.25(+2.73%)
Dec 15, 2014 9.009 9.078 8.842 8.989 552,602 +0.01(+0.11%)
Dec 12, 2014 8.891 9.137 8.891 8.980 456,323 -0.03(-0.38%)
Dec 11, 2014 8.911 9.097 8.833 9.014 610,281 +0.13(+1.49%)
Dec 10, 2014 9.117 9.195 8.833 8.882 500,170 -0.25(-2.79%)
Dec 09, 2014 8.793 9.137 8.725 9.137 536,866 +0.24(+2.64%)
Dec 08, 2014 8.940 9.186 8.882 8.901 467,853 -0.04(-0.44%)
Dec 05, 2014 8.833 9.068 8.823 8.940 492,760 +0.12(+1.33%)
Dec 04, 2014 8.960 9.009 8.823 8.823 529,601 -0.12(-1.32%)
Dec 03, 2014 9.058 9.088 8.940 8.940 759,884 -0.15(-1.62%)
Dec 02, 2014 8.823 9.088 8.764 9.088 859,461 +0.10(+1.09%)
Dec 01, 2014 9.303 9.337 8.931 8.989 977,849 -0.37(-3.98%)
Nov 28, 2014 9.548 9.617 9.352 9.362 380,337 -0.16(-1.65%)
Nov 26, 2014 9.587 9.519 9.519 9.519 391,507 -0.05(-0.51%)
Nov 25, 2014 9.509 9.744 9.499 9.568 531,860 +0.09(+0.93%)
Nov 24, 2014 9.195 9.480 9.132 9.480 494,760 +0.30(+3.31%)
Nov 21, 2014 9.558 9.558 9.137 9.176 467,516 -0.08(-0.85%)
Nov 20, 2014 9.068 9.352 8.989 9.254 500,159 +0.17(+1.83%)
Nov 19, 2014 9.421 9.489 8.940 9.088 1,550,134 -0.38(-4.04%)
Nov 18, 2014 9.656 9.764 9.421 9.470 624,881 -0.18(-1.83%)
Nov 17, 2014 9.921 9.970 9.646 9.646 583,577 -0.29(-2.96%)
Nov 14, 2014 9.823 9.950 9.783 9.940 524,971 +0.12(+1.20%)
Nov 13, 2014 9.891 10.05 9.823 9.823 703,325 -0.01(-0.10%)
Nov 12, 2014 9.744 9.872 9.607 9.833 848,841 +0.08(+0.80%)
Nov 11, 2014 9.705 9.871 9.597 9.754 881,842 +0.00(+0.00%)
Nov 10, 2014 9.568 9.764 9.509 9.754 695,531 +0.09(+0.91%)
Nov 07, 2014 9.705 9.754 9.538 9.666 783,890 -0.07(-0.70%)
Nov 06, 2014 9.489 9.754 9.382 9.735 1,006,597 +0.01(+0.10%)
Nov 05, 2014 10.18 10.22 9.440 9.725 1,556,277 -0.39(-3.88%)
Nov 04, 2014 9.980 10.29 9.960 10.12 1,865,844 +0.14(+1.38%)
Nov 03, 2014 9.323 10.04 9.323 9.980 2,733,795 +0.67(+7.16%)
Oct 31, 2014 9.225 9.460 9.215 9.313 1,748,739 +0.29(+3.26%)
Oct 30, 2014 9.215 9.215 8.901 9.019 1,571,436 +0.12(+1.32%)
Oct 29, 2014 8.980 8.980 8.803 8.901 603,891 -0.02(-0.22%)
Oct 28, 2014 8.921 9.019 8.833 8.921 835,397 +0.05(+0.55%)
Oct 27, 2014 8.784 8.891 8.813 8.872 505,177 +0.06(+0.67%)
Oct 24, 2014 8.882 8.950 8.686 8.813 504,856 -0.03(-0.33%)
Oct 23, 2014 8.940 9.009 8.764 8.842 879,733 +0.00(+0.00%)
Oct 22, 2014 8.921 9.048 8.818 8.842 690,507 -0.08(-0.88%)
Oct 21, 2014 8.862 9.068 8.847 8.921 753,504 +0.11(+1.22%)
Oct 20, 2014 8.754 8.921 8.499 8.813 556,552 +0.06(+0.67%)
Oct 17, 2014 8.931 8.931 8.715 8.754 724,338 -0.05(-0.56%)
Oct 16, 2014 8.499 8.852 8.480 8.803 657,595 +0.21(+2.39%)
Oct 15, 2014 8.156 8.627 8.127 8.597 789,513 +0.30(+3.66%)
Oct 14, 2014 8.068 8.426 8.039 8.293 646,856 +0.28(+3.55%)
Oct 13, 2014 8.166 8.303 7.990 8.009 851,538 -0.12(-1.45%)
Oct 10, 2014 8.254 8.509 8.112 8.127 658,592 -0.19(-2.24%)
Oct 09, 2014 8.676 8.764 8.313 8.313 536,692 -0.40(-4.61%)
Oct 08, 2014 8.637 8.725 8.421 8.715 574,797 +0.03(+0.34%)
Oct 07, 2014 8.499 8.725 8.287 8.686 770,578 +0.14(+1.61%)
Oct 06, 2014 8.539 8.715 8.470 8.548 362,945 +0.01(+0.11%)
Oct 03, 2014 8.695 8.744 8.499 8.539 404,079 -0.06(-0.68%)
Oct 02, 2014 8.431 8.597 8.274 8.597 530,864 +0.16(+1.86%)
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.