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 UNCHANGED
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 31, 2016 8.254 8.254 8.009 8.166 718,940 -0.06(-0.72%)
Aug 30, 2016 8.274 8.352 8.205 8.225 571,079 -0.07(-0.83%)
Aug 29, 2016 8.225 8.382 8.166 8.293 991,624 +0.05(+0.59%)
Aug 26, 2016 8.431 8.490 8.156 8.244 479,937 -0.19(-2.21%)
Aug 25, 2016 8.499 8.568 8.362 8.431 388,124 -0.09(-1.04%)
Aug 24, 2016 8.352 8.676 8.352 8.519 1,156,642 +0.09(+1.05%)
Aug 23, 2016 8.421 8.509 8.362 8.431 415,586 +0.07(+0.82%)
Aug 22, 2016 8.342 8.436 8.166 8.362 325,195 +0.04(+0.47%)
Aug 19, 2016 8.244 8.333 8.226 8.323 350,510 +0.08(+0.95%)
Aug 18, 2016 8.284 8.284 8.205 8.244 899,926 +0.00(+0.00%)
Aug 17, 2016 8.215 8.490 8.166 8.244 357,827 -0.01(-0.12%)
Aug 16, 2016 8.401 8.460 8.254 8.254 513,917 -0.15(-1.75%)
Aug 15, 2016 8.401 8.509 8.342 8.401 611,453 +0.05(+0.59%)
Aug 12, 2016 8.480 8.558 8.323 8.352 604,323 -0.15(-1.73%)
Aug 11, 2016 8.607 8.636 8.490 8.499 487,272 -0.06(-0.69%)
Aug 10, 2016 8.774 8.788 8.548 8.558 354,991 -0.21(-2.35%)
Aug 09, 2016 8.754 8.862 8.744 8.764 301,903 +0.04(+0.45%)
Aug 08, 2016 8.715 8.803 8.676 8.725 301,003 -0.03(-0.34%)
Aug 05, 2016 8.803 8.852 8.558 8.754 377,979 -0.05(-0.56%)
Aug 04, 2016 8.695 8.823 8.639 8.803 737,554 +0.15(+1.70%)
Aug 03, 2016 8.450 8.666 8.431 8.656 482,650 +0.16(+1.85%)
Aug 02, 2016 8.666 8.715 8.440 8.499 813,814 -0.15(-1.70%)
Aug 01, 2016 8.774 8.793 8.568 8.646 950,112 -0.16(-1.78%)
Jul 29, 2016 8.813 9.038 8.588 8.803 1,065,641 -0.01(-0.11%)
Jul 28, 2016 8.676 8.882 8.313 8.813 2,268,024 -0.24(-2.60%)
Jul 27, 2016 8.970 9.088 8.896 9.048 608,704 +0.13(+1.43%)
Jul 26, 2016 8.862 8.940 8.852 8.921 386,014 +0.03(+0.33%)
Jul 25, 2016 8.980 8.999 8.838 8.891 263,280 -0.09(-0.98%)
Jul 22, 2016 8.676 9.019 8.656 8.980 584,690 +0.29(+3.39%)
Jul 21, 2016 8.813 8.882 8.529 8.686 794,429 -0.17(-1.88%)
Jul 20, 2016 8.842 8.940 8.744 8.852 232,729 +0.06(+0.67%)
Jul 19, 2016 8.813 8.950 8.735 8.793 376,917 +0.02(+0.22%)
Jul 18, 2016 8.852 8.921 8.754 8.774 507,140 -0.15(-1.65%)
Jul 15, 2016 9.029 9.029 8.852 8.921 470,023 -0.03(-0.33%)
Jul 14, 2016 9.146 9.186 8.911 8.950 478,651 -0.13(-1.40%)
Jul 13, 2016 9.048 9.161 8.975 9.078 395,722 +0.05(+0.54%)
Jul 12, 2016 8.940 9.107 8.921 9.029 510,512 +0.12(+1.32%)
Jul 11, 2016 8.784 8.960 8.744 8.911 809,884 +0.20(+2.25%)
Jul 08, 2016 8.646 8.867 8.597 8.715 781,252 +0.12(+1.37%)
Jul 07, 2016 8.568 8.676 8.490 8.597 253,628 +0.12(+1.39%)
Jul 05, 2016 8.627 8.676 8.421 8.480 309,780 -0.16(-1.82%)
Jul 01, 2016 8.676 8.637 8.637 8.637 381,000 -0.07(-0.79%)
Jun 30, 2016 8.460 8.705 8.372 8.705 968,221 +0.22(+2.54%)
Jun 29, 2016 8.254 8.499 8.186 8.490 739,461 +0.32(+3.96%)
Jun 28, 2016 8.107 8.274 8.043 8.166 515,685 +0.13(+1.59%)
Jun 27, 2016 8.088 8.195 7.950 8.039 665,535 -0.13(-1.56%)
Jun 24, 2016 8.107 8.254 7.999 8.166 856,128 -0.32(-3.81%)
Jun 23, 2016 8.293 8.529 8.195 8.490 473,453 +0.29(+3.59%)
Jun 22, 2016 8.411 8.440 8.186 8.195 228,584 -0.18(-2.11%)
Jun 21, 2016 8.333 8.450 8.254 8.372 397,726 +0.05(+0.59%)
Jun 20, 2016 8.293 8.382 8.264 8.323 455,692 +0.11(+1.31%)
Jun 17, 2016 8.244 8.333 8.088 8.215 811,788 -0.04(-0.48%)
Jun 16, 2016 7.950 8.254 7.941 8.254 852,887 +0.26(+3.31%)
Jun 15, 2016 7.999 8.264 7.990 7.990 420,429 -0.03(-0.37%)
Jun 14, 2016 8.048 8.127 7.872 8.019 729,369 -0.04(-0.49%)
Jun 13, 2016 8.117 8.195 8.039 8.058 568,529 -0.13(-1.56%)
Jun 10, 2016 8.333 8.342 8.009 8.186 518,581 -0.23(-2.74%)
Jun 09, 2016 8.499 8.499 8.369 8.416 462,947 -0.12(-1.44%)
Jun 08, 2016 8.333 8.596 8.333 8.539 651,314 +0.21(+2.47%)
Jun 07, 2016 8.313 8.421 8.195 8.333 592,904 +0.05(+0.59%)
Jun 06, 2016 8.176 8.313 8.097 8.284 535,226 +0.11(+1.32%)
Jun 03, 2016 8.382 8.440 7.960 8.176 732,247 -0.25(-3.02%)
Jun 02, 2016 8.303 8.499 8.303 8.431 502,373 +0.01(+0.12%)
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.