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 28, 2017 10.44 10.54 10.30 10.44 913,577 +0.05(+0.47%)
Apr 27, 2017 10.00 10.49 9.853 10.40 1,717,009 +0.39(+3.94%)
Apr 26, 2017 10.05 10.15 9.902 10.00 1,310,686 -0.05(-0.49%)
Apr 25, 2017 10.22 9.902 10.05 1,080,312 +0.10(+0.99%)
Apr 24, 2017 10.25 10.29 9.902 9.952 1,203,374 -0.10(-0.98%)
Apr 21, 2017 10.20 10.22 10.00 10.05 945,160 -0.15(-1.45%)
Apr 20, 2017 10.25 10.40 10.10 10.20 887,332 -0.05(-0.48%)
Apr 19, 2017 10.10 10.44 10.05 10.25 1,784,236 +0.15(+1.46%)
Apr 18, 2017 10.05 10.10 9.902 10.10 665,636 +0.05(+0.49%)
Apr 17, 2017 9.853 10.10 9.853 10.05 563,752 +0.20(+2.00%)
Apr 13, 2017 10.00 10.07 9.804 9.853 747,382 -0.15(-1.48%)
Apr 12, 2017 9.902 10.05 9.755 10.00 905,723 +0.05(+0.49%)
Apr 11, 2017 10.20 10.30 9.927 9.952 1,007,061 -0.20(-1.94%)
Apr 10, 2017 10.05 10.15 9.853 10.15 892,744 +0.27(+2.74%)
Apr 07, 2017 9.804 9.902 9.681 9.878 969,713 +0.07(+0.75%)
Apr 06, 2017 9.853 9.902 9.632 9.804 1,164,688 +0.00(+0.00%)
Apr 05, 2017 9.853 9.902 9.755 9.804 2,325,199 +0.00(+0.00%)
Apr 04, 2017 9.607 9.853 9.558 9.804 1,060,962 +0.25(+2.58%)
Apr 03, 2017 9.508 9.607 9.262 9.558 1,292,979 +0.05(+0.52%)
Mar 31, 2017 9.311 9.705 9.188 9.508 1,771,599 +0.15(+1.58%)
Mar 30, 2017 9.065 9.410 9.016 9.361 1,170,001 +0.34(+3.83%)
Mar 29, 2017 8.769 9.016 8.745 9.016 553,610 +0.20(+2.23%)
Mar 28, 2017 8.769 8.917 8.622 8.819 483,789 +0.05(+0.56%)
Mar 27, 2017 8.671 8.868 8.572 8.769 586,317 +0.00(+0.00%)
Mar 24, 2017 8.868 8.868 8.646 8.769 825,360 +0.00(+0.00%)
Mar 23, 2017 8.671 8.868 8.622 8.769 759,649 +0.15(+1.71%)
Mar 22, 2017 8.720 8.868 8.523 8.622 1,050,603 -0.15(-1.69%)
Mar 21, 2017 9.065 9.114 8.597 8.769 1,461,044 -0.30(-3.26%)
Mar 20, 2017 9.016 9.164 8.917 9.065 701,617 +0.05(+0.55%)
Mar 17, 2017 8.966 9.065 8.868 9.016 2,210,175 +0.00(+0.00%)
Mar 16, 2017 8.474 9.114 8.474 9.016 877,590 +0.30(+3.39%)
Mar 15, 2017 8.671 8.819 8.622 8.720 870,757 +0.10(+1.14%)
Mar 14, 2017 8.572 8.720 8.474 8.622 978,939 +0.05(+0.57%)
Mar 13, 2017 8.277 8.622 8.277 8.572 1,016,337 +0.25(+2.96%)
Mar 10, 2017 8.425 8.523 8.277 8.326 1,006,827 -0.10(-1.17%)
Mar 09, 2017 8.277 8.449 8.227 8.425 1,087,889 +0.15(+1.79%)
Mar 08, 2017 8.129 8.474 7.981 8.277 1,256,194 +0.30(+3.70%)
Mar 07, 2017 7.883 8.129 7.784 7.981 4,840,790 +0.10(+1.25%)
Mar 06, 2017 7.735 8.080 7.686 7.883 2,492,812 -0.30(-3.61%)
Mar 03, 2017 8.326 8.425 8.055 8.178 1,364,455 -0.15(-1.78%)
Mar 02, 2017 8.375 8.671 8.326 8.326 721,698 -0.34(-3.98%)
Mar 01, 2017 8.720 8.769 8.523 8.671 1,305,829 +0.10(+1.15%)
Feb 28, 2017 8.966 8.966 8.272 8.572 3,110,386 -0.44(-4.92%)
Feb 27, 2017 8.720 9.016 8.691 9.016 1,205,071 +0.30(+3.39%)
Feb 24, 2017 8.819 8.868 8.474 8.720 1,555,688 -0.05(-0.56%)
Feb 23, 2017 9.016 9.508 8.769 8.769 2,030,455 -0.20(-2.20%)
Feb 22, 2017 9.213 9.311 8.769 8.966 1,297,921 -0.25(-2.67%)
Feb 21, 2017 9.262 9.336 9.114 9.213 720,250 -0.05(-0.53%)
Feb 17, 2017 9.262 9.262 9.262 0 -0.25(-2.59%)
Feb 16, 2017 9.508 9.607 9.361 9.508 678,630 -0.05(-0.52%)
Feb 15, 2017 9.607 9.745 9.410 9.558 539,351 -0.10(-1.02%)
Feb 14, 2017 9.558 9.804 9.459 9.656 2,462,888 +0.00(+0.00%)
Feb 13, 2017 9.705 9.804 9.508 9.656 633,525 +0.00(+0.00%)
Feb 10, 2017 9.558 9.656 9.361 9.656 474,944 +0.10(+1.03%)
Feb 09, 2017 9.213 9.558 9.213 9.558 558,295 +0.30(+3.19%)
Feb 08, 2017 9.164 9.262 9.016 9.262 597,936 +0.15(+1.62%)
Feb 07, 2017 9.114 9.213 8.991 9.114 1,184,326 +0.00(+0.00%)
Feb 06, 2017 9.755 9.755 9.065 9.114 1,362,343 -0.64(-6.57%)
Feb 03, 2017 9.656 9.804 9.459 9.755 1,538,684 +0.15(+1.54%)
Feb 02, 2017 9.558 9.607 9.410 9.607 1,000,997 +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.