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

Iridium Comm Inc (NQ: IRDM )

29.78 -0.28 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2010 9.380 9.439 9.164 9.203 356,349 -0.26(-2.71%)
Nov 29, 2010 9.430 9.548 9.400 9.459 265,767 -0.04(-0.41%)
Nov 26, 2010 9.420 9.508 9.380 9.499 74,170 +0.02(+0.21%)
Nov 24, 2010 9.558 9.479 9.479 9.479 219,054 +0.03(+0.31%)
Nov 23, 2010 9.489 9.508 9.272 9.449 342,493 -0.11(-1.13%)
Nov 22, 2010 9.607 9.774 9.449 9.558 593,943 -0.03(-0.31%)
Nov 19, 2010 9.282 9.636 9.203 9.587 755,483 +0.33(+3.51%)
Nov 18, 2010 9.006 9.292 8.996 9.262 786,817 +0.28(+3.07%)
Nov 17, 2010 9.016 9.016 8.947 8.986 399,184 -0.01(-0.11%)
Nov 16, 2010 8.976 9.065 8.957 8.996 617,024 +0.03(+0.33%)
Nov 15, 2010 8.927 8.996 8.917 8.966 369,012 -0.03(-0.33%)
Nov 12, 2010 8.868 9.016 8.838 8.996 611,353 +0.04(+0.44%)
Nov 11, 2010 9.016 9.024 8.858 8.957 274,383 -0.07(-0.76%)
Nov 10, 2010 8.828 9.045 8.651 9.026 455,950 +0.20(+2.23%)
Nov 09, 2010 9.213 9.617 8.819 8.828 958,721 +0.00(+0.00%)
Nov 08, 2010 8.582 8.848 8.454 8.828 512,877 +0.27(+3.11%)
Nov 05, 2010 8.612 8.651 8.434 8.562 684,655 -0.01(-0.11%)
Nov 04, 2010 8.572 8.691 8.484 8.572 580,816 +0.05(+0.58%)
Nov 03, 2010 8.405 8.523 8.287 8.523 278,207 +0.12(+1.41%)
Nov 02, 2010 8.267 8.454 8.099 8.405 800,168 +0.25(+3.02%)
Nov 01, 2010 8.218 8.227 8.070 8.158 352,924 +0.03(+0.36%)
Oct 29, 2010 8.080 8.178 8.030 8.129 215,734 +0.04(+0.49%)
Oct 28, 2010 8.129 8.257 8.050 8.089 194,375 -0.04(-0.48%)
Oct 27, 2010 8.129 8.178 8.030 8.129 331,232 -0.05(-0.60%)
Oct 25, 2010 8.168 8.316 8.139 8.178 161,152 +0.04(+0.48%)
Oct 22, 2010 8.227 8.287 8.089 8.139 225,382 -0.09(-1.08%)
Oct 21, 2010 8.395 8.513 8.218 8.227 282,785 -0.16(-1.88%)
Oct 20, 2010 8.385 8.464 8.296 8.385 240,129 +0.00(+0.00%)
Oct 19, 2010 8.434 8.523 8.296 8.385 261,530 -0.14(-1.65%)
Oct 18, 2010 8.375 8.553 8.237 8.526 215,243 +0.15(+1.79%)
Oct 15, 2010 8.415 8.415 8.080 8.375 376,297 +0.03(+0.35%)
Oct 14, 2010 8.474 8.572 8.306 8.346 536,862 -0.21(-2.42%)
Oct 13, 2010 8.493 8.582 8.316 8.553 347,276 +0.08(+0.93%)
Oct 12, 2010 8.306 8.562 8.247 8.474 380,375 +0.11(+1.30%)
Oct 11, 2010 8.651 8.661 8.365 8.365 355,179 -0.39(-4.50%)
Oct 08, 2010 8.671 8.769 8.572 8.760 306,107 +0.12(+1.37%)
Oct 07, 2010 8.622 8.769 8.562 8.641 351,169 +0.04(+0.46%)
Oct 06, 2010 8.543 8.622 8.474 8.602 438,367 +0.07(+0.81%)
Oct 05, 2010 8.474 8.543 8.356 8.533 637,849 +0.08(+0.93%)
Oct 04, 2010 8.484 8.622 8.257 8.454 521,104 -0.02(-0.23%)
Oct 01, 2010 8.474 8.750 8.375 8.474 567,343 +0.06(+0.70%)
Sep 30, 2010 8.543 8.572 8.158 8.415 1,295,807 -0.12(-1.39%)
Sep 29, 2010 8.769 8.868 8.484 8.533 487,646 -0.30(-3.35%)
Sep 28, 2010 8.720 8.858 8.602 8.828 285,108 +0.16(+1.82%)
Sep 27, 2010 8.681 8.740 8.582 8.671 215,872 -0.03(-0.34%)
Sep 24, 2010 8.769 8.769 8.602 8.700 207,443 +0.05(+0.57%)
Sep 23, 2010 8.523 8.848 8.474 8.651 376,741 +0.07(+0.80%)
Sep 22, 2010 8.622 8.819 8.474 8.582 405,534 -0.08(-0.91%)
Sep 21, 2010 9.341 9.341 8.631 8.661 583,967 -0.67(-7.18%)
Sep 20, 2010 9.075 9.331 8.947 9.331 183,511 +0.34(+3.72%)
Sep 17, 2010 9.075 9.262 8.897 8.996 281,496 -0.08(-0.87%)
Sep 15, 2010 9.114 9.242 9.035 9.075 122,955 -0.04(-0.43%)
Sep 14, 2010 9.301 9.351 9.095 9.114 198,686 -0.17(-1.80%)
Sep 13, 2010 9.193 10.14 9.045 9.282 963,315 +0.21(+2.28%)
Sep 10, 2010 9.095 9.104 8.996 9.075 210,926 +0.03(+0.33%)
Sep 09, 2010 9.173 9.430 8.966 9.045 544,863 +0.05(+0.55%)
Sep 08, 2010 9.331 9.380 8.957 8.996 235,054 -0.29(-3.08%)
Sep 07, 2010 9.390 9.390 9.262 9.282 210,616 -0.02(-0.21%)
Sep 03, 2010 9.213 9.390 9.085 9.301 583,365 +0.22(+2.39%)
Sep 02, 2010 8.888 9.144 8.828 9.085 310,381 +0.31(+3.48%)
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.