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

Iridium Comm Inc (NQ: IRDM )

25.52 -0.74 (-2.82%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 18, 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, 2017 12.16 12.25 11.98 12.11 971,587 +0.05(+0.41%)
Nov 29, 2017 11.86 12.11 11.76 12.06 748,590 +0.15(+1.23%)
Nov 28, 2017 11.76 11.96 11.67 11.91 685,838 +0.20(+1.67%)
Nov 27, 2017 11.81 12.01 11.54 11.71 483,196 -0.10(-0.83%)
Nov 24, 2017 11.91 12.06 11.71 11.81 253,464 +0.00(+0.00%)
Nov 22, 2017 11.71 12.11 11.67 11.81 694,658 +0.05(+0.42%)
Nov 21, 2017 11.32 11.76 11.32 11.76 1,212,582 +0.54(+4.80%)
Nov 20, 2017 11.37 11.60 11.20 11.22 1,082,970 +0.05(+0.44%)
Nov 17, 2017 11.03 11.22 10.98 11.18 577,460 +0.10(+0.89%)
Nov 16, 2017 10.83 11.22 10.83 11.08 852,381 +0.20(+1.80%)
Nov 15, 2017 10.83 10.98 10.73 10.88 408,807 -0.05(-0.45%)
Nov 14, 2017 10.98 11.08 10.70 10.93 1,116,145 +0.15(+1.36%)
Nov 13, 2017 10.73 10.81 10.54 10.78 494,816 +0.05(+0.46%)
Nov 10, 2017 10.64 10.78 10.54 10.73 487,408 +0.05(+0.46%)
Nov 09, 2017 10.64 10.73 10.54 10.69 782,845 -0.05(-0.46%)
Nov 08, 2017 10.88 10.98 10.71 10.73 929,567 -0.05(-0.45%)
Nov 07, 2017 10.59 10.93 10.49 10.78 634,123 +0.10(+0.92%)
Nov 06, 2017 10.44 10.91 10.20 10.69 1,859,749 +0.44(+4.31%)
Nov 03, 2017 10.54 10.54 9.754 10.24 3,685,336 -0.17(-1.65%)
Nov 02, 2017 11.67 11.71 10.39 10.42 1,676,523 -1.30(-11.09%)
Nov 01, 2017 11.91 11.98 11.57 11.71 1,266,269 -0.05(-0.42%)
Oct 31, 2017 12.06 12.06 11.52 11.76 1,717,200 -0.15(-1.23%)
Oct 30, 2017 12.40 12.60 11.81 11.91 871,225 -0.54(-4.33%)
Oct 27, 2017 11.86 12.65 11.77 12.45 1,871,504 +0.59(+4.96%)
Oct 26, 2017 11.27 11.91 11.08 11.86 2,463,143 +1.18(+11.01%)
Oct 25, 2017 10.69 10.93 10.69 10.69 593,788 -0.05(-0.46%)
Oct 24, 2017 10.98 11.05 10.65 10.73 665,098 -0.15(-1.35%)
Oct 23, 2017 10.93 11.05 10.86 10.88 425,983 +0.00(+0.00%)
Oct 20, 2017 11.08 11.13 10.88 10.88 636,450 -0.10(-0.89%)
Oct 19, 2017 11.03 11.15 10.91 10.98 375,444 -0.15(-1.32%)
Oct 18, 2017 10.98 11.13 10.93 11.13 368,226 +0.20(+1.79%)
Oct 17, 2017 11.13 11.18 10.93 10.93 311,103 -0.20(-1.76%)
Oct 16, 2017 11.13 11.22 11.03 11.13 559,874 +0.05(+0.44%)
Oct 13, 2017 11.27 11.27 11.03 11.08 388,375 -0.15(-1.31%)
Oct 12, 2017 11.18 11.22 11.03 11.22 382,816 +0.05(+0.44%)
Oct 11, 2017 11.13 11.22 11.03 11.18 670,540 +0.10(+0.89%)
Oct 10, 2017 11.22 11.22 10.93 11.08 478,601 -0.05(-0.44%)
Oct 09, 2017 11.13 11.22 10.88 11.13 1,183,899 +0.00(+0.00%)
Oct 06, 2017 10.98 11.13 10.84 11.13 473,265 +0.10(+0.89%)
Oct 05, 2017 11.03 11.19 10.98 11.03 948,203 +0.05(+0.45%)
Oct 04, 2017 10.78 11.08 10.59 10.98 1,320,327 +0.20(+1.82%)
Oct 03, 2017 10.69 10.83 10.54 10.78 1,013,638 +0.10(+0.92%)
Oct 02, 2017 10.20 10.71 10.15 10.69 866,945 +0.59(+5.83%)
Sep 29, 2017 9.901 10.20 9.828 10.10 966,758 +0.25(+2.49%)
Sep 28, 2017 9.950 9.950 9.754 9.852 1,043,889 -0.10(-0.99%)
Sep 27, 2017 9.901 9.999 9.779 9.950 450,377 +0.15(+1.50%)
Sep 26, 2017 9.901 9.975 9.803 9.803 538,296 -0.07(-0.74%)
Sep 25, 2017 9.754 9.901 9.632 9.877 880,440 +0.12(+1.26%)
Sep 22, 2017 9.754 9.950 9.754 9.754 253,169 +0.05(+0.51%)
Sep 21, 2017 9.754 9.852 9.656 9.705 408,387 -0.05(-0.50%)
Sep 20, 2017 9.852 9.901 9.779 9.754 425,696 -0.10(-1.00%)
Sep 19, 2017 9.852 9.950 9.803 9.852 457,611 +0.00(+0.00%)
Sep 18, 2017 9.950 10.10 9.803 9.852 522,355 -0.05(-0.50%)
Sep 15, 2017 9.656 9.901 9.607 9.901 1,391,401 +0.29(+3.06%)
Sep 14, 2017 9.558 9.705 9.534 9.607 319,812 +0.05(+0.51%)
Sep 13, 2017 9.656 9.803 9.558 9.558 572,613 -0.10(-1.02%)
Sep 12, 2017 9.656 9.803 9.656 9.656 243,812 +0.00(+0.00%)
Sep 11, 2017 9.754 9.828 9.558 9.656 692,445 +0.00(+0.00%)
Sep 08, 2017 9.803 9.803 9.485 9.656 1,090,782 -0.15(-1.50%)
Sep 07, 2017 10.15 10.15 9.705 9.803 991,356 -0.25(-2.44%)
Sep 06, 2017 10.64 10.71 9.999 10.05 1,331,043 -0.54(-5.09%)
Sep 05, 2017 10.88 11.03 10.54 10.59 661,436 -0.44(-4.00%)
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.