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

Iridium Comm Inc (NQ: IRDM )

31.32 +0.53 (+1.72%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Apr 30, 2015 10.48 10.87 9.784 10.02 2,422,164 -0.86(-7.88%)
Apr 29, 2015 10.92 11.08 10.84 10.88 999,396 -0.07(-0.63%)
Apr 28, 2015 10.61 11.04 10.61 10.95 1,158,711 +0.37(+3.54%)
Apr 27, 2015 10.64 10.79 10.40 10.57 1,040,743 +0.07(+0.66%)
Apr 24, 2015 10.76 10.78 10.48 10.50 1,287,330 -0.23(-2.11%)
Apr 23, 2015 10.59 10.75 10.49 10.73 1,236,765 +0.09(+0.83%)
Apr 22, 2015 10.83 10.89 10.61 10.64 1,364,371 -0.18(-1.64%)
Apr 21, 2015 11.01 11.07 10.77 10.82 603,885 -0.11(-0.99%)
Apr 20, 2015 10.54 10.97 10.54 10.93 1,550,571 +0.41(+3.94%)
Apr 17, 2015 10.81 10.84 10.31 10.51 1,029,581 -0.37(-3.44%)
Apr 16, 2015 10.80 11.19 10.73 10.89 2,279,146 +0.11(+1.01%)
Apr 15, 2015 10.12 10.78 10.09 10.78 3,141,151 +0.73(+7.25%)
Apr 14, 2015 10.22 10.25 10.05 10.05 533,071 -0.13(-1.31%)
Apr 13, 2015 10.10 10.35 10.02 10.18 434,939 +0.10(+1.03%)
Apr 10, 2015 10.22 10.24 10.07 10.08 540,501 -0.07(-0.68%)
Apr 09, 2015 10.37 10.46 10.12 10.15 984,802 -0.22(-2.09%)
Apr 08, 2015 10.30 10.50 10.20 10.37 1,398,379 +0.11(+1.06%)
Apr 07, 2015 10.19 10.40 10.13 10.26 686,898 +0.09(+0.87%)
Apr 06, 2015 10.01 10.22 10.01 10.17 560,516 +0.12(+1.18%)
Apr 02, 2015 10.13 10.05 10.05 10.05 1,134,754 +0.05(+0.49%)
Apr 01, 2015 9.558 10.08 9.538 10.00 1,277,928 +0.43(+4.53%)
Mar 31, 2015 9.479 9.577 9.479 9.567 498,715 +0.01(+0.10%)
Mar 30, 2015 9.528 9.646 9.479 9.558 499,745 +0.07(+0.73%)
Mar 27, 2015 9.311 9.508 9.282 9.489 713,848 +0.20(+2.12%)
Mar 26, 2015 9.144 9.321 9.144 9.292 516,481 +0.09(+0.96%)
Mar 25, 2015 9.410 9.469 9.203 9.203 661,769 -0.19(-1.99%)
Mar 24, 2015 9.390 9.430 9.272 9.390 478,298 -0.02(-0.21%)
Mar 23, 2015 9.430 9.518 9.390 9.410 578,473 -0.05(-0.52%)
Mar 20, 2015 9.489 9.607 9.370 9.459 2,326,409 -0.02(-0.21%)
Mar 19, 2015 9.400 9.503 9.331 9.479 466,201 +0.08(+0.84%)
Mar 18, 2015 9.351 9.410 9.223 9.400 663,630 +0.05(+0.53%)
Mar 17, 2015 9.252 9.361 9.213 9.351 542,844 +0.08(+0.85%)
Mar 16, 2015 9.193 9.341 9.124 9.272 998,384 +0.14(+1.51%)
Mar 13, 2015 9.203 9.252 9.055 9.134 938,070 -0.13(-1.38%)
Mar 12, 2015 9.242 9.390 9.203 9.262 1,085,808 +0.05(+0.53%)
Mar 11, 2015 9.577 9.587 9.144 9.213 1,920,776 -0.37(-3.91%)
Mar 10, 2015 9.439 9.597 9.400 9.587 927,194 +0.04(+0.41%)
Mar 09, 2015 9.469 9.558 9.459 9.548 569,089 -0.01(-0.10%)
Mar 06, 2015 9.489 9.617 9.400 9.558 863,982 -0.02(-0.21%)
Mar 05, 2015 9.410 9.597 9.321 9.577 519,264 +0.18(+1.89%)
Mar 04, 2015 9.232 9.400 9.301 9.400 1,193,812 +0.10(+1.06%)
Mar 03, 2015 9.272 9.301 9.095 9.301 1,456,281 -0.01(-0.11%)
Mar 02, 2015 9.242 9.469 9.144 9.311 1,606,763 -0.13(-1.36%)
Feb 27, 2015 9.646 9.735 9.341 9.439 1,760,032 -0.27(-2.74%)
Feb 26, 2015 9.715 9.715 9.400 9.705 1,121,100 +0.14(+1.44%)
Feb 25, 2015 9.705 9.705 9.351 9.567 1,010,076 -0.04(-0.41%)
Feb 24, 2015 9.449 9.627 9.321 9.607 1,061,058 +0.08(+0.83%)
Feb 23, 2015 9.439 9.533 9.311 9.528 982,184 +0.09(+0.94%)
Feb 20, 2015 9.430 9.454 9.288 9.439 608,176 +0.03(+0.31%)
Feb 19, 2015 9.252 9.430 9.223 9.410 1,211,166 +0.17(+1.81%)
Feb 18, 2015 9.164 9.262 9.144 9.242 929,906 +0.01(+0.11%)
Feb 17, 2015 9.301 9.370 9.134 9.232 1,306,838 -0.09(-0.95%)
Feb 13, 2015 9.213 9.321 9.321 9.321 8,579,726 +0.11(+1.18%)
Feb 12, 2015 9.085 9.232 9.026 9.213 1,072,202 +0.15(+1.63%)
Feb 11, 2015 8.848 9.065 8.828 9.065 2,207,943 +0.59(+6.98%)
Feb 10, 2015 8.513 8.543 8.415 8.474 296,590 +0.03(+0.35%)
Feb 09, 2015 8.533 8.700 8.434 8.444 385,674 -0.10(-1.15%)
Feb 06, 2015 8.572 8.710 8.503 8.543 381,024 -0.04(-0.46%)
Feb 05, 2015 8.641 8.699 8.474 8.582 584,901 -0.04(-0.46%)
Feb 04, 2015 8.622 8.809 8.597 8.622 497,948 -0.04(-0.46%)
Feb 03, 2015 8.444 8.730 8.444 8.661 670,525 +0.28(+3.29%)
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.