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

Iridium Comm Inc (NQ: IRDM )

29.96 -0.38 (-1.25%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 8, 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 (%)
Jan 31, 2013 6.888 6.967 6.849 6.898 450,150 +0.02(+0.29%)
Jan 30, 2013 7.036 7.065 6.824 6.878 750,733 -0.15(-2.10%)
Jan 29, 2013 7.124 7.144 6.987 7.026 759,257 -0.08(-1.11%)
Jan 28, 2013 7.085 7.105 6.996 7.105 802,739 +0.09(+1.26%)
Jan 25, 2013 7.046 7.095 6.967 7.016 647,763 -0.01(-0.21%)
Jan 24, 2013 7.174 7.203 6.947 7.031 984,156 -0.15(-2.13%)
Jan 23, 2013 7.174 7.233 6.996 7.184 1,191,213 +0.11(+1.53%)
Jan 22, 2013 6.996 7.115 6.918 7.075 1,347,384 +0.17(+2.42%)
Jan 18, 2013 6.701 7.065 6.651 6.908 1,578,380 +0.19(+2.79%)
Jan 17, 2013 6.671 6.770 6.612 6.720 352,152 +0.05(+0.74%)
Jan 16, 2013 6.740 6.819 6.642 6.671 1,350,271 -0.05(-0.73%)
Jan 15, 2013 6.730 6.760 6.701 6.720 416,607 -0.03(-0.44%)
Jan 14, 2013 6.780 6.858 6.720 6.750 572,803 -0.10(-1.44%)
Jan 11, 2013 7.046 7.085 6.809 6.849 625,219 -0.18(-2.52%)
Jan 10, 2013 6.957 7.144 6.908 7.026 1,110,567 +0.12(+1.71%)
Jan 09, 2013 6.701 7.095 6.661 6.908 1,334,719 +0.25(+3.70%)
Jan 08, 2013 6.839 6.839 6.592 6.661 654,722 -0.17(-2.45%)
Jan 07, 2013 6.799 6.858 6.740 6.829 639,628 +0.07(+1.02%)
Jan 04, 2013 6.799 6.868 6.750 6.760 485,607 +0.00(+0.00%)
Jan 03, 2013 6.543 6.947 6.543 6.760 866,687 +0.19(+2.85%)
Jan 02, 2013 6.806 6.809 6.533 6.573 1,455,897 -0.06(-0.89%)
Dec 31, 2012 6.247 6.730 6.208 6.632 1,279,001 +0.43(+7.00%)
Dec 28, 2012 6.011 6.287 5.962 6.198 716,654 +0.25(+4.14%)
Dec 27, 2012 5.834 5.981 5.824 5.952 405,250 +0.11(+1.85%)
Dec 26, 2012 5.725 5.843 5.696 5.843 275,952 +0.15(+2.60%)
Dec 24, 2012 5.666 5.715 5.617 5.696 168,507 +0.06(+1.05%)
Dec 21, 2012 5.774 5.774 5.518 5.637 763,294 -0.21(-3.54%)
Dec 20, 2012 5.863 5.863 5.726 5.843 280,035 +0.00(+0.00%)
Dec 19, 2012 5.755 5.863 5.686 5.843 523,385 +0.09(+1.55%)
Dec 18, 2012 5.705 5.755 5.696 5.754 682,749 +0.06(+1.03%)
Dec 17, 2012 5.686 5.715 5.597 5.696 334,947 +0.02(+0.35%)
Dec 14, 2012 5.755 5.755 5.587 5.676 517,254 -0.10(-1.71%)
Dec 13, 2012 5.942 5.962 5.705 5.774 288,481 -0.20(-3.30%)
Dec 12, 2012 6.149 6.149 5.942 5.972 330,512 -0.11(-1.78%)
Dec 11, 2012 6.041 6.080 5.907 6.080 307,492 +0.14(+2.32%)
Dec 10, 2012 6.070 6.070 5.903 5.942 257,579 -0.04(-0.66%)
Dec 07, 2012 5.981 6.021 5.883 5.981 231,355 +0.01(+0.17%)
Dec 06, 2012 6.080 6.119 5.912 5.972 326,616 -0.10(-1.62%)
Dec 05, 2012 6.346 6.351 6.050 6.070 332,136 -0.27(-4.20%)
Dec 04, 2012 6.041 6.355 6.011 6.336 525,988 +0.28(+4.55%)
Nov 30, 2012 6.070 6.139 6.001 6.060 465,161 +0.01(+0.16%)
Nov 29, 2012 6.021 6.070 5.962 6.050 360,674 +0.11(+1.82%)
Nov 28, 2012 5.952 5.972 5.814 5.942 290,583 -0.02(-0.33%)
Nov 27, 2012 6.021 6.109 5.922 5.962 417,084 -0.03(-0.49%)
Nov 26, 2012 5.863 6.031 5.853 5.991 480,525 +0.16(+2.70%)
Nov 23, 2012 5.725 5.863 5.715 5.834 154,255 +0.14(+2.42%)
Nov 21, 2012 5.627 5.696 5.592 5.696 534,224 +0.09(+1.58%)
Nov 20, 2012 5.499 5.637 5.479 5.607 523,080 +0.08(+1.43%)
Nov 19, 2012 5.558 5.597 5.469 5.528 518,626 +0.00(+0.00%)
Nov 16, 2012 5.420 5.538 5.173 5.528 1,565,189 -0.04(-0.70%)
Nov 15, 2012 5.873 5.894 5.538 5.567 721,869 -0.32(-5.37%)
Nov 14, 2012 6.129 6.228 5.844 5.883 546,525 -0.25(-4.02%)
Nov 13, 2012 6.178 6.277 6.114 6.129 344,751 -0.08(-1.27%)
Nov 12, 2012 6.228 6.387 6.198 6.208 593,331 -0.02(-0.32%)
Nov 09, 2012 6.257 6.336 6.193 6.228 268,067 -0.03(-0.47%)
Nov 08, 2012 6.178 6.336 6.178 6.257 866,447 +0.15(+2.42%)
Nov 07, 2012 6.307 6.366 6.080 6.109 393,258 -0.23(-3.58%)
Nov 06, 2012 6.405 6.420 6.208 6.336 722,638 +0.04(+0.63%)
Nov 05, 2012 6.454 6.553 6.287 6.297 488,746 -0.14(-2.14%)
Nov 02, 2012 6.642 6.770 6.080 6.435 1,301,413 -0.37(-5.50%)
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.