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, 2013 6.553 6.750 6.543 6.612 0 +0.02(+0.30%)
Apr 29, 2013 6.632 6.632 6.553 6.592 344,191 -0.03(-0.45%)
Apr 26, 2013 6.602 6.637 6.582 6.622 510,551 +0.00(+0.00%)
Apr 25, 2013 6.642 6.701 6.612 6.622 498,479 -0.03(-0.44%)
Apr 24, 2013 6.612 6.691 6.578 6.651 422,788 +0.01(+0.15%)
Apr 23, 2013 6.602 6.651 6.553 6.642 500,929 +0.01(+0.15%)
Apr 22, 2013 6.553 6.642 6.509 6.632 616,774 +0.06(+0.90%)
Apr 19, 2013 6.553 6.651 6.523 6.573 603,073 -0.02(-0.30%)
Apr 18, 2013 6.592 6.711 6.553 6.592 848,301 -0.01(-0.15%)
Apr 17, 2013 6.602 6.730 6.543 6.602 1,031,073 -0.06(-0.89%)
Apr 16, 2013 6.435 6.671 6.386 6.661 908,002 +0.26(+4.00%)
Apr 15, 2013 6.642 6.642 6.395 6.405 708,482 -0.24(-3.56%)
Apr 12, 2013 6.228 6.671 6.208 6.642 1,186,737 +0.38(+6.14%)
Apr 11, 2013 6.218 6.356 6.198 6.257 439,559 +0.00(+0.00%)
Apr 10, 2013 6.277 6.395 6.238 6.257 526,850 -0.01(-0.16%)
Apr 09, 2013 6.632 6.750 6.247 6.267 777,257 -0.34(-5.07%)
Apr 08, 2013 6.405 6.642 6.257 6.602 669,777 +0.24(+3.72%)
Apr 05, 2013 6.119 6.385 6.119 6.366 571,593 +0.18(+2.87%)
Apr 04, 2013 6.208 6.297 6.075 6.188 420,489 -0.03(-0.48%)
Apr 03, 2013 6.247 6.287 6.070 6.218 656,859 +0.23(+3.78%)
Apr 02, 2013 5.962 6.080 5.893 5.991 607,037 +0.06(+1.00%)
Apr 01, 2013 5.942 6.010 5.893 5.932 763,966 -0.01(-0.17%)
Mar 28, 2013 6.169 6.169 5.893 5.942 690,888 -0.18(-2.90%)
Mar 27, 2013 6.287 6.336 6.021 6.119 366,771 -0.22(-3.42%)
Mar 26, 2013 6.553 6.573 6.336 6.336 287,060 -0.21(-3.16%)
Mar 25, 2013 6.573 6.661 6.484 6.543 355,449 -0.03(-0.45%)
Mar 22, 2013 6.445 6.602 6.405 6.573 421,059 +0.14(+2.14%)
Mar 21, 2013 6.376 6.464 6.272 6.435 303,683 +0.06(+0.93%)
Mar 20, 2013 6.425 6.504 6.356 6.376 295,455 -0.04(-0.61%)
Mar 19, 2013 6.533 6.553 6.395 6.415 511,175 -0.09(-1.36%)
Mar 18, 2013 6.257 6.563 6.238 6.504 753,232 +0.19(+2.96%)
Mar 15, 2013 6.257 6.336 6.203 6.316 865,738 +0.09(+1.42%)
Mar 14, 2013 6.247 6.257 6.188 6.228 263,267 +0.01(+0.16%)
Mar 13, 2013 6.238 6.307 6.188 6.218 427,744 -0.04(-0.63%)
Mar 12, 2013 6.198 6.277 6.159 6.257 614,770 +0.06(+0.95%)
Mar 11, 2013 6.257 6.257 6.139 6.198 531,701 -0.04(-0.63%)
Mar 08, 2013 6.297 6.326 6.159 6.238 428,356 +0.00(+0.00%)
Mar 07, 2013 6.257 6.287 6.159 6.238 436,097 +0.02(+0.32%)
Mar 06, 2013 6.060 6.238 6.060 6.218 795,485 +0.19(+3.10%)
Mar 05, 2013 6.129 6.267 5.962 6.031 761,994 -0.09(-1.45%)
Mar 04, 2013 5.952 6.223 5.952 6.119 988,018 +0.13(+2.14%)
Mar 01, 2013 5.962 5.991 5.814 5.991 1,196,759 -0.03(-0.49%)
Feb 28, 2013 6.065 6.119 5.967 6.021 1,207,468 -0.34(-5.27%)
Feb 27, 2013 6.405 6.425 6.277 6.356 654,590 -0.06(-0.92%)
Feb 26, 2013 6.484 6.494 6.405 6.415 308,441 -0.15(-2.25%)
Feb 22, 2013 6.651 6.720 6.533 6.563 309,578 -0.06(-0.89%)
Feb 21, 2013 6.730 6.780 6.528 6.622 431,562 -0.12(-1.75%)
Feb 20, 2013 6.868 6.898 6.730 6.740 573,861 -0.15(-2.15%)
Feb 19, 2013 6.809 6.888 6.711 6.888 511,841 +0.13(+1.90%)
Feb 15, 2013 6.819 6.877 6.735 6.760 429,549 -0.02(-0.29%)
Feb 14, 2013 6.898 6.898 6.750 6.780 304,234 -0.12(-1.71%)
Feb 13, 2013 6.809 6.908 6.809 6.898 311,431 +0.11(+1.60%)
Feb 12, 2013 6.878 6.878 6.750 6.789 456,588 +0.05(+0.73%)
Feb 11, 2013 6.839 6.878 6.711 6.740 383,808 -0.09(-1.30%)
Feb 08, 2013 6.898 6.898 6.814 6.829 392,314 -0.01(-0.14%)
Feb 07, 2013 6.898 6.908 6.839 6.839 335,104 -0.06(-0.86%)
Feb 06, 2013 6.858 6.947 6.819 6.898 470,748 +0.14(+2.04%)
Feb 04, 2013 6.888 6.908 6.750 6.760 502,892 -0.14(-2.00%)
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.