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 (%)
Aug 31, 2011 7.273 7.381 7.097 7.244 451,607 -0.01(-0.14%)
Aug 30, 2011 7.215 7.273 7.087 7.254 299,632 +0.02(+0.27%)
Aug 29, 2011 7.136 7.234 7.097 7.234 326,247 +0.20(+2.79%)
Aug 26, 2011 6.960 7.067 6.862 7.038 305,864 +0.05(+0.70%)
Aug 25, 2011 7.401 7.401 6.979 6.989 231,287 -0.39(-5.31%)
Aug 24, 2011 7.234 7.391 7.175 7.381 196,531 +0.11(+1.48%)
Aug 23, 2011 6.960 7.283 6.862 7.273 576,686 +0.37(+5.40%)
Aug 22, 2011 7.165 7.460 6.881 6.901 385,544 -0.06(-0.85%)
Aug 19, 2011 7.156 7.303 6.920 6.960 669,877 -0.33(-4.57%)
Aug 18, 2011 7.489 7.577 7.283 7.293 535,068 -0.33(-4.37%)
Aug 17, 2011 7.567 7.705 7.558 7.626 409,279 +0.05(+0.65%)
Aug 16, 2011 7.518 7.636 7.313 7.577 471,978 +0.00(+0.00%)
Aug 15, 2011 7.116 7.597 7.107 7.577 541,819 +0.48(+6.77%)
Aug 12, 2011 7.273 7.332 7.058 7.097 441,288 -0.13(-1.76%)
Aug 11, 2011 7.058 7.264 6.871 7.224 598,683 +0.22(+3.08%)
Aug 10, 2011 7.607 7.607 6.950 7.009 550,615 -0.39(-5.30%)
Aug 09, 2011 7.175 7.411 6.617 7.401 944,018 +0.49(+7.09%)
Aug 08, 2011 7.175 7.695 6.911 6.911 1,102,873 -0.83(-10.76%)
Aug 05, 2011 8.058 8.087 7.726 7.744 1,035,339 -0.21(-2.59%)
Aug 04, 2011 8.214 8.234 7.822 7.950 1,106,939 -0.33(-4.02%)
Aug 03, 2011 8.185 8.293 8.038 8.283 472,115 +0.06(+0.72%)
Aug 02, 2011 8.254 8.254 7.989 8.224 806,153 -0.07(-0.83%)
Aug 01, 2011 8.430 8.499 8.244 8.293 298,476 -0.07(-0.82%)
Jul 29, 2011 8.293 8.440 8.205 8.361 436,386 -0.04(-0.47%)
Jul 28, 2011 8.391 8.440 8.361 8.401 354,822 -0.02(-0.23%)
Jul 27, 2011 8.469 8.518 8.293 8.420 408,251 -0.07(-0.81%)
Jul 26, 2011 8.479 8.557 8.391 8.489 250,545 +0.04(+0.46%)
Jul 25, 2011 8.450 8.587 8.293 8.450 301,476 -0.07(-0.81%)
Jul 22, 2011 8.597 8.793 8.440 8.518 644,237 -0.02(-0.23%)
Jul 21, 2011 8.391 8.646 8.391 8.538 497,621 +0.32(+3.94%)
Jul 20, 2011 8.273 8.312 8.136 8.214 188,405 -0.08(-0.95%)
Jul 19, 2011 8.185 8.293 8.116 8.293 185,405 +0.18(+2.17%)
Jul 18, 2011 8.234 8.254 8.048 8.116 260,077 -0.12(-1.43%)
Jul 15, 2011 8.352 8.420 8.205 8.234 260,500 -0.10(-1.18%)
Jul 14, 2011 8.577 8.587 8.332 8.332 270,231 -0.24(-2.75%)
Jul 13, 2011 8.518 8.626 8.499 8.567 225,494 +0.06(+0.75%)
Jul 12, 2011 8.508 8.636 8.469 8.504 312,801 +0.02(+0.29%)
Jul 11, 2011 8.528 8.606 8.440 8.479 325,494 -0.19(-2.15%)
Jul 08, 2011 8.626 8.753 8.577 8.665 596,136 -0.05(-0.56%)
Jul 07, 2011 8.685 8.822 8.655 8.714 555,800 +0.06(+0.68%)
Jul 06, 2011 8.548 8.655 8.430 8.655 523,555 +0.12(+1.38%)
Jul 05, 2011 8.528 8.557 8.332 8.538 346,428 -0.01(-0.11%)
Jul 01, 2011 8.440 8.567 8.327 8.548 665,222 +0.07(+0.81%)
Jun 30, 2011 8.332 8.518 8.185 8.479 723,182 +0.12(+1.41%)
Jun 29, 2011 8.391 8.391 8.244 8.361 379,450 +0.00(+0.00%)
Jun 28, 2011 8.136 8.381 8.028 8.361 639,576 +0.23(+2.77%)
Jun 27, 2011 7.999 8.234 7.891 8.136 629,736 +0.11(+1.34%)
Jun 24, 2011 8.087 8.185 7.950 8.028 1,743,050 -0.07(-0.85%)
Jun 23, 2011 8.283 8.312 7.979 8.097 1,025,786 -0.25(-3.05%)
Jun 22, 2011 8.440 8.469 8.244 8.352 588,750 +0.05(+0.59%)
Jun 21, 2011 8.263 8.342 8.136 8.303 494,435 +0.05(+0.59%)
Jun 20, 2011 8.146 8.254 7.940 8.254 459,836 +0.03(+0.36%)
Jun 17, 2011 8.136 8.244 8.107 8.224 647,219 +0.07(+0.84%)
Jun 16, 2011 8.244 8.293 8.067 8.156 590,076 -0.08(-0.95%)
Jun 15, 2011 8.293 8.293 8.087 8.234 637,260 -0.14(-1.64%)
Jun 14, 2011 8.107 8.381 8.048 8.371 460,329 +0.28(+3.52%)
Jun 13, 2011 8.107 8.273 7.901 8.087 555,576 +0.00(+0.00%)
Jun 10, 2011 8.254 8.288 8.058 8.087 519,664 -0.23(-2.71%)
Jun 09, 2011 8.283 8.371 8.156 8.312 296,609 +0.02(+0.24%)
Jun 08, 2011 8.332 8.440 8.156 8.293 499,468 -0.06(-0.70%)
Jun 07, 2011 8.244 8.381 8.217 8.352 587,569 +0.15(+1.79%)
Jun 06, 2011 8.342 8.440 8.205 8.205 626,262 -0.15(-1.76%)
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.