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 (%)
Aug 29, 2014 8.950 9.215 9.215 9.215 784,953 +0.27(+3.07%)
Aug 28, 2014 9.107 9.127 8.882 8.940 487,321 -0.18(-1.94%)
Aug 27, 2014 9.195 9.215 9.117 9.117 324,449 -0.09(-0.96%)
Aug 26, 2014 9.107 9.215 9.078 9.205 440,968 +0.13(+1.40%)
Aug 25, 2014 8.950 9.352 8.907 9.078 1,184,622 +0.15(+1.65%)
Aug 22, 2014 8.901 8.970 8.823 8.931 586,036 +0.01(+0.11%)
Aug 21, 2014 8.989 8.989 8.784 8.921 663,498 -0.07(-0.76%)
Aug 20, 2014 8.872 8.999 8.862 8.989 551,423 +0.05(+0.55%)
Aug 19, 2014 8.921 9.004 8.891 8.940 1,099,297 -0.02(-0.22%)
Aug 18, 2014 8.627 9.009 8.578 8.960 1,822,061 +0.40(+4.70%)
Aug 15, 2014 8.539 8.627 8.372 8.558 743,863 +0.10(+1.16%)
Aug 14, 2014 8.421 8.597 8.225 8.460 810,450 +0.06(+0.70%)
Aug 13, 2014 8.235 8.411 8.176 8.401 702,420 +0.21(+2.51%)
Aug 12, 2014 8.146 8.225 8.039 8.195 636,844 -0.03(-0.36%)
Aug 11, 2014 8.127 8.235 8.068 8.225 664,169 +0.17(+2.07%)
Aug 08, 2014 8.009 8.078 7.950 8.058 704,201 +0.05(+0.61%)
Aug 07, 2014 8.186 8.230 7.980 8.009 520,561 -0.18(-2.16%)
Aug 06, 2014 8.137 8.274 8.078 8.186 455,020 +0.00(+0.00%)
Aug 05, 2014 8.137 8.303 8.039 8.186 709,900 +0.02(+0.24%)
Aug 04, 2014 8.166 8.215 7.970 8.166 1,125,451 +0.09(+1.09%)
Aug 01, 2014 8.205 8.333 8.029 8.078 1,715,456 +0.06(+0.73%)
Jul 31, 2014 7.754 8.303 7.696 8.019 1,786,560 +0.15(+1.87%)
Jul 30, 2014 7.941 8.048 7.813 7.872 644,143 -0.03(-0.37%)
Jul 29, 2014 7.843 7.959 7.744 7.901 600,485 +0.06(+0.75%)
Jul 28, 2014 7.941 7.970 7.715 7.843 682,661 -0.10(-1.23%)
Jul 25, 2014 7.921 8.029 7.892 7.941 473,139 -0.02(-0.25%)
Jul 24, 2014 8.146 8.247 7.911 7.960 694,638 -0.18(-2.17%)
Jul 23, 2014 8.156 8.244 7.990 8.137 558,588 -0.02(-0.24%)
Jul 22, 2014 8.029 8.254 7.941 8.156 832,509 +0.18(+2.21%)
Jul 21, 2014 7.921 8.048 7.901 7.980 757,520 +0.02(+0.25%)
Jul 18, 2014 7.852 8.048 7.823 7.960 686,770 +0.08(+1.00%)
Jul 17, 2014 7.901 8.029 7.808 7.882 951,825 -0.06(-0.74%)
Jul 16, 2014 8.166 8.166 7.931 7.941 938,514 -0.14(-1.70%)
Jul 15, 2014 8.235 8.303 7.931 8.078 855,891 -0.12(-1.44%)
Jul 14, 2014 8.254 8.312 8.097 8.195 822,618 +0.08(+0.97%)
Jul 11, 2014 8.058 8.146 7.985 8.117 546,382 +0.05(+0.61%)
Jul 10, 2014 8.048 8.132 7.911 8.068 924,638 -0.18(-2.14%)
Jul 09, 2014 8.186 8.342 8.176 8.244 793,362 +0.06(+0.72%)
Jul 08, 2014 8.431 8.479 8.097 8.186 1,548,677 -0.28(-3.36%)
Jul 07, 2014 8.705 8.705 8.352 8.470 1,198,142 -0.22(-2.48%)
Jul 03, 2014 8.382 8.686 8.686 8.686 1,719,859 +0.36(+4.36%)
Jul 02, 2014 8.303 8.333 8.190 8.323 1,186,610 +0.06(+0.71%)
Jul 01, 2014 8.303 8.372 8.186 8.264 1,089,101 -0.03(-0.35%)
Jun 30, 2014 8.088 8.323 7.993 8.293 1,223,100 +0.18(+2.17%)
Jun 27, 2014 7.970 8.137 7.960 8.117 1,655,017 +0.09(+1.10%)
Jun 26, 2014 8.048 8.063 7.892 8.029 636,678 +0.02(+0.24%)
Jun 25, 2014 7.901 8.019 7.872 8.009 689,357 +0.04(+0.49%)
Jun 24, 2014 8.019 8.146 7.970 7.970 881,252 -0.09(-1.09%)
Jun 23, 2014 8.205 8.205 7.921 8.058 952,875 -0.15(-1.79%)
Jun 20, 2014 8.088 8.235 7.999 8.205 5,473,728 +0.16(+2.01%)
Jun 19, 2014 7.970 8.058 7.862 8.043 1,426,081 +0.11(+1.42%)
Jun 18, 2014 7.999 8.127 7.813 7.931 1,616,622 -0.18(-2.18%)
Jun 17, 2014 7.852 8.146 7.764 8.107 2,183,757 +0.23(+2.86%)
Jun 16, 2014 7.509 7.921 7.470 7.882 1,531,870 +0.33(+4.42%)
Jun 13, 2014 7.637 7.725 7.539 7.548 1,125,549 -0.15(-1.91%)
Jun 12, 2014 7.882 7.950 7.543 7.695 2,186,417 -0.22(-2.73%)
Jun 11, 2014 8.097 8.097 7.833 7.911 1,132,713 -0.20(-2.42%)
Jun 10, 2014 8.048 8.107 7.931 8.107 1,188,891 +0.18(+2.22%)
Jun 06, 2014 7.931 8.088 7.882 7.931 1,883,979 +0.05(+0.62%)
Jun 05, 2014 7.892 7.892 7.705 7.882 1,656,899 +0.02(+0.25%)
Jun 04, 2014 7.813 7.892 7.686 7.862 1,873,353 +0.00(+0.00%)
Jun 03, 2014 7.735 7.911 7.656 7.862 1,823,688 +0.11(+1.39%)
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.