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

Iridium Comm Inc (NQ: IRDM )

30.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2016 8.770 8.869 8.524 8.672 642,853 -0.10(-1.12%)
Nov 29, 2016 8.819 8.918 8.573 8.770 446,755 -0.05(-0.56%)
Nov 28, 2016 8.869 8.967 8.780 8.819 396,311 -0.10(-1.10%)
Nov 25, 2016 8.869 9.016 8.745 8.918 375,932 +0.10(+1.12%)
Nov 23, 2016 8.819 8.819 8.819 0 +0.05(+0.56%)
Nov 22, 2016 8.721 8.819 8.598 8.770 370,821 +0.05(+0.56%)
Nov 21, 2016 9.312 9.312 8.394 8.721 309,622 +0.15(+1.72%)
Nov 18, 2016 8.573 8.622 8.425 8.573 407,858 +0.05(+0.58%)
Nov 17, 2016 8.524 8.721 8.474 8.524 279,789 -0.05(-0.57%)
Nov 16, 2016 8.474 8.622 8.277 8.573 549,222 +0.10(+1.16%)
Nov 15, 2016 8.573 8.622 8.148 8.474 614,795 -0.10(-1.15%)
Nov 14, 2016 8.672 8.819 8.474 8.573 819,088 -0.10(-1.14%)
Nov 11, 2016 8.425 8.770 8.277 8.672 754,976 +0.30(+3.53%)
Nov 10, 2016 8.819 8.819 8.130 8.376 841,566 -0.34(-3.95%)
Nov 09, 2016 7.982 8.819 7.839 8.721 929,278 +0.64(+7.93%)
Nov 08, 2016 8.031 8.179 7.933 8.080 442,657 +0.05(+0.61%)
Nov 07, 2016 8.031 8.228 7.933 8.031 858,787 +0.20(+2.52%)
Nov 04, 2016 7.735 8.056 7.538 7.834 510,266 +0.15(+1.92%)
Nov 03, 2016 7.588 7.735 7.538 7.686 634,148 +0.05(+0.65%)
Nov 02, 2016 7.933 7.982 7.489 7.637 909,049 -0.30(-3.73%)
Nov 01, 2016 7.982 8.080 7.834 7.933 710,420 -0.10(-1.23%)
Oct 31, 2016 8.031 8.080 7.933 8.031 649,268 +0.05(+0.62%)
Oct 28, 2016 7.785 7.982 7.391 7.982 533,143 +0.10(+1.25%)
Oct 27, 2016 7.785 8.130 7.735 7.883 582,971 +0.00(+0.00%)
Oct 26, 2016 7.883 8.130 7.883 7.883 550,979 -0.10(-1.23%)
Oct 25, 2016 8.228 8.253 7.883 7.982 749,076 -0.25(-2.99%)
Oct 24, 2016 8.425 8.524 8.080 8.228 657,104 -0.18(-2.11%)
Oct 21, 2016 8.228 8.415 8.130 8.405 521,478 +0.10(+1.19%)
Oct 20, 2016 8.415 8.445 8.268 8.307 622,509 -0.14(-1.63%)
Oct 19, 2016 8.277 8.455 8.238 8.445 570,371 +0.17(+2.02%)
Oct 18, 2016 8.386 8.386 8.238 8.277 694,956 -0.07(-0.83%)
Oct 17, 2016 8.317 8.435 8.297 8.346 658,886 +0.02(+0.24%)
Oct 14, 2016 8.366 8.465 8.248 8.327 587,360 -0.02(-0.24%)
Oct 13, 2016 8.277 8.405 8.228 8.346 671,375 +0.02(+0.24%)
Oct 12, 2016 8.514 8.534 8.238 8.327 1,173,085 -0.18(-2.09%)
Oct 11, 2016 8.248 8.568 8.233 8.504 1,661,578 +0.27(+3.23%)
Oct 10, 2016 8.149 8.268 8.120 8.238 456,019 +0.14(+1.70%)
Oct 07, 2016 8.179 8.199 7.992 8.100 654,496 -0.09(-1.08%)
Oct 06, 2016 8.130 8.199 8.051 8.189 426,837 +0.05(+0.61%)
Oct 05, 2016 8.021 8.154 7.893 8.139 510,804 +0.17(+2.10%)
Oct 04, 2016 7.952 8.021 7.883 7.972 471,613 -0.01(-0.12%)
Oct 03, 2016 7.933 7.982 7.775 7.982 872,697 -0.01(-0.12%)
Sep 30, 2016 7.864 8.011 7.726 7.992 1,171,400 +0.15(+1.88%)
Sep 29, 2016 7.814 7.992 7.696 7.844 907,960 +0.03(+0.38%)
Sep 28, 2016 7.666 7.824 7.617 7.814 466,341 +0.18(+2.32%)
Sep 27, 2016 7.647 7.726 7.519 7.637 799,161 -0.04(-0.51%)
Sep 26, 2016 7.657 7.785 7.617 7.676 802,823 -0.05(-0.64%)
Sep 23, 2016 7.627 7.814 7.501 7.726 825,382 -0.02(-0.25%)
Sep 22, 2016 7.528 7.760 7.409 7.745 920,679 +0.28(+3.69%)
Sep 21, 2016 7.381 7.499 7.322 7.469 609,839 +0.08(+1.07%)
Sep 20, 2016 7.420 7.489 7.302 7.391 808,846 -0.04(-0.53%)
Sep 19, 2016 7.341 7.440 7.248 7.430 880,435 +0.09(+1.21%)
Sep 16, 2016 7.272 7.361 7.154 7.341 4,046,630 +0.04(+0.54%)
Sep 15, 2016 7.184 7.312 7.124 7.302 825,124 +0.14(+1.93%)
Sep 14, 2016 7.184 7.253 6.952 7.164 1,007,500 +0.02(+0.28%)
Sep 13, 2016 7.115 7.174 6.924 7.144 1,376,154 -0.08(-1.09%)
Sep 12, 2016 6.760 7.253 6.701 7.223 1,484,947 +0.38(+5.62%)
Sep 09, 2016 7.282 7.282 6.819 6.839 895,514 -0.30(-4.14%)
Sep 08, 2016 7.154 7.243 7.095 7.134 526,783 +0.00(+0.00%)
Sep 07, 2016 7.154 7.223 7.026 7.134 2,293,786 +0.07(+0.98%)
Sep 06, 2016 7.548 7.583 7.055 7.065 3,223,383 -0.43(-5.78%)
Sep 02, 2016 7.647 7.499 7.499 7.499 921,551 -0.16(-2.06%)
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.