Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.950 7.959 7.665 7.763 3,977,077 -0.21(-2.58%)
May 29, 2014 7.744 8.038 7.646 7.969 3,627,259 +0.23(+2.91%)
May 28, 2014 7.371 7.773 7.371 7.744 2,760,379 +0.36(+4.91%)
May 27, 2014 7.499 7.528 7.308 7.381 1,395,005 -0.02(-0.26%)
May 23, 2014 7.332 7.401 7.401 7.401 1,038,324 +0.11(+1.48%)
May 22, 2014 7.371 7.394 7.234 7.293 467,535 -0.08(-1.06%)
May 21, 2014 7.342 7.411 7.136 7.371 1,487,584 +0.11(+1.48%)
May 20, 2014 7.430 7.646 7.205 7.264 2,941,727 +0.19(+2.63%)
May 19, 2014 6.862 7.097 6.793 7.077 1,015,142 +0.23(+3.29%)
May 16, 2014 6.842 6.940 6.764 6.852 1,947,221 +0.05(+0.72%)
May 15, 2014 6.813 6.871 6.715 6.803 949,137 -0.01(-0.14%)
May 14, 2014 6.911 6.911 6.764 6.813 1,259,481 -0.15(-2.11%)
May 13, 2014 7.293 7.352 6.940 6.960 2,633,410 -0.36(-4.95%)
May 12, 2014 6.862 7.469 6.813 7.322 3,993,502 +0.65(+9.69%)
May 09, 2014 6.185 6.715 6.185 6.675 9,780,464 +0.67(+11.09%)
May 08, 2014 6.391 6.391 5.999 6.009 3,770,045 -0.30(-4.81%)
May 07, 2014 6.656 6.682 6.244 6.313 2,237,726 -0.36(-5.43%)
May 06, 2014 7.087 7.087 6.626 6.675 2,030,359 -0.42(-5.94%)
May 05, 2014 7.156 7.460 6.862 7.097 2,626,026 -0.38(-5.11%)
May 02, 2014 7.509 7.695 7.440 7.479 1,139,284 +0.02(+0.26%)
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.