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

Iridium Comm Inc (NQ: IRDM )

26.26 -0.19 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 30, 2012 8.567 8.626 8.459 8.587 344,434 -0.08(-0.90%)
Mar 29, 2012 8.567 8.685 8.430 8.665 269,816 +0.07(+0.80%)
Mar 28, 2012 8.832 8.861 8.520 8.597 523,120 -0.24(-2.66%)
Mar 27, 2012 9.106 9.116 8.783 8.832 223,741 -0.25(-2.80%)
Mar 26, 2012 9.038 9.126 8.979 9.087 257,927 +0.12(+1.31%)
Mar 23, 2012 8.979 8.999 8.891 8.969 253,834 +0.00(+0.00%)
Mar 22, 2012 8.891 9.048 8.775 8.969 309,770 -0.03(-0.33%)
Mar 21, 2012 9.057 9.067 8.940 8.999 235,335 -0.05(-0.54%)
Mar 20, 2012 9.165 9.204 8.969 9.048 276,843 -0.16(-1.70%)
Mar 19, 2012 9.097 9.312 8.969 9.204 669,310 +0.07(+0.75%)
Mar 16, 2012 8.901 9.180 8.871 9.136 870,596 +0.22(+2.42%)
Mar 15, 2012 8.763 8.920 8.675 8.920 407,704 +0.18(+2.02%)
Mar 14, 2012 8.822 8.822 8.636 8.744 280,092 -0.09(-1.00%)
Mar 13, 2012 8.714 8.832 8.626 8.832 472,657 +0.19(+2.15%)
Mar 12, 2012 8.685 8.773 8.567 8.646 346,566 -0.06(-0.68%)
Mar 09, 2012 8.626 8.714 8.469 8.704 466,163 +0.09(+1.02%)
Mar 08, 2012 8.616 8.773 8.391 8.616 835,871 +0.03(+0.34%)
Mar 07, 2012 8.087 8.636 7.940 8.587 681,661 +0.56(+6.96%)
Mar 06, 2012 7.695 8.107 7.489 8.028 688,206 +0.77(+10.68%)
Mar 05, 2012 7.332 7.332 7.215 7.254 265,970 -0.08(-1.07%)
Mar 02, 2012 7.381 7.479 7.215 7.332 350,178 -0.08(-1.06%)
Mar 01, 2012 7.548 7.656 7.401 7.411 343,908 -0.08(-1.05%)
Feb 29, 2012 7.685 7.741 7.479 7.489 297,439 -0.18(-2.30%)
Feb 28, 2012 7.910 7.940 7.567 7.665 360,919 -0.24(-2.98%)
Feb 27, 2012 7.665 7.950 7.548 7.901 239,195 +0.20(+2.54%)
Feb 24, 2012 7.812 7.812 7.670 7.705 120,364 -0.10(-1.26%)
Feb 23, 2012 7.656 7.803 7.518 7.803 271,921 +0.17(+2.18%)
Feb 22, 2012 7.842 7.852 7.391 7.636 1,548,757 -0.21(-2.63%)
Feb 21, 2012 7.959 8.028 7.812 7.842 333,687 -0.07(-0.87%)
Feb 17, 2012 7.969 7.999 7.812 7.910 148,237 -0.01(-0.12%)
Feb 16, 2012 7.881 8.067 7.822 7.920 254,843 +0.07(+0.87%)
Feb 15, 2012 7.832 7.866 7.577 7.852 426,976 +0.08(+1.01%)
Feb 14, 2012 8.097 8.097 7.734 7.773 347,291 -0.32(-4.00%)
Feb 13, 2012 8.146 8.146 8.048 8.097 141,465 +0.03(+0.36%)
Feb 10, 2012 8.107 8.107 8.038 8.067 244,284 -0.10(-1.20%)
Feb 09, 2012 8.205 8.224 8.087 8.165 194,139 +0.01(+0.12%)
Feb 08, 2012 8.116 8.185 8.038 8.156 190,712 +0.07(+0.85%)
Feb 07, 2012 8.048 8.234 7.950 8.087 251,185 +0.03(+0.37%)
Feb 06, 2012 8.077 8.126 7.940 8.058 243,063 -0.03(-0.36%)
Feb 03, 2012 8.087 8.097 7.989 8.087 366,362 +0.12(+1.48%)
Feb 02, 2012 7.910 7.989 7.871 7.969 533,404 +0.11(+1.37%)
Feb 01, 2012 7.871 7.910 7.793 7.861 325,666 +0.03(+0.38%)
Jan 31, 2012 7.832 7.910 7.744 7.832 213,790 +0.05(+0.63%)
Jan 30, 2012 7.842 7.891 7.734 7.783 165,807 -0.13(-1.61%)
Jan 27, 2012 7.734 7.940 7.695 7.910 423,774 +0.18(+2.28%)
Jan 26, 2012 7.656 7.783 7.587 7.734 377,952 +0.14(+1.81%)
Jan 25, 2012 7.548 7.665 7.450 7.597 184,576 +0.06(+0.78%)
Jan 24, 2012 7.352 7.597 7.215 7.538 217,093 +0.14(+1.85%)
Jan 23, 2012 7.469 7.499 7.352 7.401 259,162 +0.02(+0.27%)
Jan 20, 2012 7.430 7.601 7.362 7.381 390,015 -0.06(-0.79%)
Jan 19, 2012 7.469 7.607 7.391 7.440 315,860 +0.00(+0.00%)
Jan 18, 2012 7.371 7.528 7.313 7.440 191,167 +0.06(+0.80%)
Jan 17, 2012 7.489 7.489 7.347 7.381 311,406 -0.06(-0.79%)
Jan 13, 2012 7.352 7.450 7.264 7.440 188,729 +0.01(+0.13%)
Jan 12, 2012 7.313 7.450 7.156 7.430 329,325 +0.12(+1.61%)
Jan 11, 2012 7.077 7.313 7.058 7.313 200,557 +0.23(+3.18%)
Jan 10, 2012 7.185 7.322 7.058 7.087 210,011 +0.00(+0.00%)
Jan 09, 2012 7.077 7.156 7.038 7.087 234,374 +0.02(+0.28%)
Jan 06, 2012 7.048 7.116 7.009 7.067 374,589 +0.02(+0.28%)
Jan 05, 2012 7.146 7.165 6.984 7.048 211,056 -0.11(-1.51%)
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.