Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iridium Comm Inc (NQ: IRDM )

30.20 -0.08 (-0.25%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 15, 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 30, 2013 6.730 6.760 6.582 6.592 0 -0.12(-1.76%)
Aug 29, 2013 6.681 6.750 6.602 6.711 668,343 -0.09(-1.30%)
Aug 28, 2013 6.681 6.819 6.671 6.799 0 +0.10(+1.47%)
Aug 27, 2013 6.858 6.878 6.671 6.701 475,418 -0.20(-2.86%)
Aug 26, 2013 6.908 7.011 6.863 6.898 0 -0.02(-0.28%)
Aug 23, 2013 6.829 6.927 6.760 6.918 0 +0.08(+1.15%)
Aug 22, 2013 6.799 6.918 6.720 6.839 351,689 +0.13(+1.91%)
Aug 21, 2013 6.849 6.898 6.701 6.711 0 -0.17(-2.44%)
Aug 20, 2013 6.809 6.913 6.770 6.878 235,172 +0.06(+0.87%)
Aug 19, 2013 6.947 6.957 6.785 6.819 460,175 -0.14(-1.98%)
Aug 16, 2013 6.967 7.026 6.898 6.957 0 -0.03(-0.49%)
Aug 15, 2013 7.085 7.085 6.927 6.991 509,097 -0.11(-1.59%)
Aug 14, 2013 6.947 7.144 6.927 7.105 603,219 +0.15(+2.12%)
Aug 13, 2013 7.065 7.085 6.947 6.957 777,657 -0.13(-1.81%)
Aug 12, 2013 7.095 7.213 7.040 7.085 793,546 -0.02(-0.28%)
Aug 09, 2013 7.055 7.144 6.957 7.105 771,064 +0.05(+0.70%)
Aug 08, 2013 7.174 7.213 7.016 7.055 810,954 +0.08(+1.13%)
Aug 07, 2013 7.105 7.233 6.947 6.977 947,360 -0.09(-1.26%)
Aug 06, 2013 7.006 7.213 6.957 7.065 1,296,069 +0.12(+1.70%)
Aug 05, 2013 6.858 6.996 6.711 6.947 1,431,001 +0.15(+2.17%)
Aug 02, 2013 6.780 6.967 6.257 6.799 2,077,261 +0.05(+0.73%)
Aug 01, 2013 8.090 8.090 6.701 6.750 2,989,631 -1.55(-18.65%)
Jul 31, 2013 8.258 8.337 8.169 8.297 0 +0.07(+0.84%)
Jul 30, 2013 8.258 8.332 8.159 8.228 0 -0.03(-0.36%)
Jul 29, 2013 8.268 8.415 8.159 8.258 0 -0.05(-0.59%)
Jul 26, 2013 8.396 8.455 8.223 8.307 0 -0.16(-1.86%)
Jul 25, 2013 8.386 8.484 8.346 8.465 0 +0.05(+0.59%)
Jul 24, 2013 8.474 8.543 8.346 8.415 0 -0.07(-0.81%)
Jul 23, 2013 8.524 8.543 8.460 8.484 0 -0.03(-0.35%)
Jul 22, 2013 8.543 8.588 8.366 8.514 0 +0.07(+0.82%)
Jul 19, 2013 8.405 8.534 8.297 8.445 0 -0.02(-0.23%)
Jul 18, 2013 8.750 8.750 8.401 8.465 0 -0.28(-3.16%)
Jul 17, 2013 8.790 8.888 8.711 8.741 353,234 -0.04(-0.45%)
Jul 16, 2013 8.967 8.988 8.731 8.780 0 -0.14(-1.55%)
Jul 15, 2013 8.819 9.085 8.770 8.918 0 +0.13(+1.46%)
Jul 12, 2013 8.632 8.938 8.632 8.790 0 +0.18(+2.06%)
Jul 11, 2013 8.563 8.869 8.425 8.612 0 +0.11(+1.27%)
Jul 10, 2013 8.228 8.534 8.169 8.504 0 +0.33(+3.98%)
Jul 09, 2013 8.061 8.189 8.051 8.179 0 +0.13(+1.59%)
Jul 08, 2013 8.001 8.218 7.942 8.051 0 +0.05(+0.62%)
Jul 05, 2013 8.159 8.169 7.933 8.001 0 -0.05(-0.61%)
Jul 03, 2013 8.100 8.287 7.913 8.051 0 -0.07(-0.85%)
Jul 02, 2013 7.765 8.287 7.716 8.120 0 +0.37(+4.83%)
Jul 01, 2013 7.657 7.962 7.617 7.745 0 +0.10(+1.29%)
Jun 28, 2013 7.726 7.726 7.469 7.647 2,803,104 +0.38(+5.29%)
Jun 26, 2013 7.223 7.272 7.115 7.262 0 +0.07(+0.96%)
Jun 25, 2013 6.967 7.193 6.967 7.193 0 +0.24(+3.40%)
Jun 24, 2013 6.957 6.991 6.809 6.957 0 -0.04(-0.56%)
Jun 21, 2013 7.075 7.085 6.898 6.996 467,970 -0.05(-0.70%)
Jun 20, 2013 6.957 7.075 6.819 7.046 0 -0.01(-0.14%)
Jun 19, 2013 7.144 7.232 7.036 7.055 0 -0.13(-1.78%)
Jun 18, 2013 7.036 7.223 6.977 7.184 0 +0.14(+1.96%)
Jun 17, 2013 7.203 7.238 6.918 7.046 0 -0.10(-1.38%)
Jun 14, 2013 7.174 7.203 7.095 7.144 0 -0.04(-0.55%)
Jun 13, 2013 7.105 7.243 7.105 7.184 224,306 +0.09(+1.25%)
Jun 12, 2013 7.164 7.282 7.085 7.095 280,623 -0.05(-0.69%)
Jun 11, 2013 7.174 7.253 7.124 7.144 215,534 -0.12(-1.63%)
Jun 10, 2013 7.223 7.272 7.144 7.262 0 +0.04(+0.55%)
Jun 07, 2013 7.302 7.302 7.144 7.223 0 -0.07(-0.95%)
Jun 06, 2013 7.115 7.292 7.056 7.292 408,334 +0.16(+2.21%)
Jun 05, 2013 7.203 7.292 7.105 7.134 0 -0.10(-1.36%)
Jun 04, 2013 7.243 7.302 7.134 7.233 0 +0.00(+0.00%)
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.