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

Iridium Comm Inc (NQ: IRDM )

31.03 +0.99 (+3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 30, 2015 7.793 8.087 7.646 8.048 1,890,891 +0.24(+3.01%)
Oct 29, 2015 7.283 7.969 7.048 7.812 4,110,490 +1.42(+22.24%)
Oct 28, 2015 6.430 6.666 6.303 6.391 1,041,985 +0.03(+0.46%)
Oct 27, 2015 6.940 6.940 6.352 6.362 1,069,702 -0.63(-8.98%)
Oct 26, 2015 7.048 7.116 6.891 6.989 487,038 -0.07(-0.97%)
Oct 23, 2015 6.891 7.067 6.862 7.058 534,795 +0.23(+3.30%)
Oct 22, 2015 6.724 6.891 6.724 6.832 468,806 +0.13(+1.90%)
Oct 21, 2015 6.960 7.001 6.695 6.705 409,315 -0.24(-3.39%)
Oct 20, 2015 6.705 6.974 6.636 6.940 558,371 +0.27(+4.12%)
Oct 19, 2015 6.734 6.783 6.597 6.666 338,719 -0.05(-0.73%)
Oct 16, 2015 6.920 6.949 6.548 6.715 421,520 -0.20(-2.84%)
Oct 15, 2015 6.656 6.950 6.577 6.911 625,085 +0.27(+4.14%)
Oct 14, 2015 6.695 6.848 6.597 6.636 502,252 -0.03(-0.44%)
Oct 13, 2015 6.764 6.832 6.617 6.666 448,901 -0.10(-1.45%)
Oct 12, 2015 6.724 6.852 6.636 6.764 445,916 +0.07(+1.02%)
Oct 09, 2015 6.636 6.837 6.587 6.695 783,785 +0.11(+1.64%)
Oct 08, 2015 6.666 6.754 6.489 6.587 661,687 -0.06(-0.89%)
Oct 07, 2015 6.421 6.651 6.381 6.646 1,123,023 +0.21(+3.20%)
Oct 06, 2015 6.195 6.460 6.185 6.440 805,877 +0.26(+4.29%)
Oct 05, 2015 6.028 6.224 5.999 6.175 664,011 +0.18(+2.94%)
Oct 02, 2015 5.744 5.999 5.734 5.999 633,795 +0.22(+3.73%)
Oct 01, 2015 6.019 6.087 5.764 5.783 684,058 -0.25(-4.07%)
Sep 30, 2015 5.999 6.048 5.862 6.028 902,254 +0.11(+1.82%)
Sep 29, 2015 6.028 6.058 5.881 5.921 2,171,470 -0.10(-1.63%)
Sep 28, 2015 6.234 6.244 5.950 6.019 962,992 -0.26(-4.21%)
Sep 25, 2015 6.362 6.401 6.146 6.283 1,225,652 +0.01(+0.16%)
Sep 24, 2015 6.617 6.646 6.048 6.273 1,660,537 -0.34(-5.19%)
Sep 23, 2015 6.646 6.724 6.597 6.617 871,624 -0.03(-0.44%)
Sep 22, 2015 6.617 6.715 6.568 6.646 1,397,938 +0.02(+0.30%)
Sep 21, 2015 6.764 6.832 6.607 6.626 1,467,954 -0.10(-1.46%)
Sep 18, 2015 6.783 6.842 6.705 6.724 1,368,956 -0.17(-2.42%)
Sep 17, 2015 6.960 7.077 6.871 6.891 729,704 -0.09(-1.26%)
Sep 16, 2015 6.734 7.185 6.715 6.979 957,977 +0.22(+3.19%)
Sep 15, 2015 6.734 6.881 6.705 6.764 521,662 +0.02(+0.29%)
Sep 14, 2015 6.666 6.783 6.617 6.744 913,714 +0.10(+1.55%)
Sep 11, 2015 6.617 6.685 6.597 6.641 435,207 +0.02(+0.37%)
Sep 10, 2015 6.617 6.734 6.607 6.617 401,256 -0.01(-0.15%)
Sep 09, 2015 6.764 6.813 6.617 6.626 641,086 -0.09(-1.31%)
Sep 08, 2015 6.813 6.911 6.680 6.715 564,829 -0.03(-0.44%)
Sep 04, 2015 6.862 6.744 6.744 6.744 462,849 -0.22(-3.10%)
Sep 03, 2015 6.852 7.048 6.842 6.960 1,327,436 +0.17(+2.45%)
Sep 02, 2015 6.862 7.009 6.646 6.793 2,385,349 -0.05(-0.72%)
Sep 01, 2015 7.097 7.195 6.842 6.842 1,178,284 -0.46(-6.31%)
Aug 31, 2015 6.989 7.391 6.920 7.303 1,135,327 +0.26(+3.76%)
Aug 28, 2015 6.911 7.144 6.891 7.038 587,034 +0.07(+0.98%)
Aug 27, 2015 6.822 6.979 6.695 6.969 953,311 +0.20(+2.89%)
Aug 26, 2015 6.754 6.822 6.617 6.773 960,978 +0.16(+2.37%)
Aug 25, 2015 6.832 6.852 6.572 6.617 1,279,596 +0.02(+0.30%)
Aug 24, 2015 6.303 6.783 6.195 6.597 1,475,614 +0.04(+0.60%)
Aug 21, 2015 6.411 6.626 6.391 6.558 822,764 +0.01(+0.15%)
Aug 20, 2015 6.646 6.675 6.538 6.548 782,843 -0.15(-2.20%)
Aug 19, 2015 6.636 6.754 6.563 6.695 547,319 -0.02(-0.29%)
Aug 18, 2015 6.842 6.852 6.695 6.715 321,529 -0.13(-1.86%)
Aug 17, 2015 6.754 6.960 6.724 6.842 440,774 +0.04(+0.58%)
Aug 14, 2015 6.617 6.832 6.597 6.803 591,942 +0.18(+2.66%)
Aug 13, 2015 6.773 6.852 6.617 6.626 956,207 -0.14(-2.03%)
Aug 12, 2015 6.636 6.783 6.602 6.764 803,218 +0.02(+0.29%)
Aug 11, 2015 6.744 6.852 6.617 6.744 623,156 -0.07(-1.01%)
Aug 10, 2015 6.646 6.911 6.646 6.813 766,215 +0.20(+2.96%)
Aug 07, 2015 6.783 6.803 6.597 6.617 1,140,646 -0.04(-0.59%)
Aug 06, 2015 6.548 6.729 6.460 6.656 1,359,778 +0.09(+1.34%)
Aug 05, 2015 6.881 6.999 6.489 6.568 1,884,746 -0.25(-3.60%)
Aug 04, 2015 6.940 7.097 6.666 6.813 1,308,060 -0.16(-2.25%)
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.