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

Iridium Comm Inc (NQ: IRDM )

30.32 -0.66 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 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%)
Nov 01, 2012 7.243 7.243 6.592 6.809 1,185,463 -0.44(-6.13%)
Oct 31, 2012 7.420 7.716 7.164 7.254 450,461 +0.13(+1.82%)
Oct 26, 2012 7.105 7.124 7.124 7.124 210,472 +0.04(+0.56%)
Oct 25, 2012 7.016 7.095 6.908 7.085 462,177 +0.13(+1.84%)
Oct 24, 2012 6.977 6.996 6.913 6.957 380,310 +0.01(+0.14%)
Oct 23, 2012 6.967 6.967 6.908 6.947 210,573 -0.04(-0.56%)
Oct 19, 2012 7.075 7.100 6.918 6.987 242,832 -0.15(-2.07%)
Oct 18, 2012 7.302 7.331 7.115 7.134 249,866 -0.20(-2.69%)
Oct 17, 2012 7.351 7.391 7.282 7.331 151,052 -0.01(-0.13%)
Oct 16, 2012 7.193 7.351 7.125 7.341 391,419 +0.19(+2.62%)
Oct 15, 2012 7.233 7.280 7.105 7.154 392,013 -0.05(-0.68%)
Oct 12, 2012 7.371 7.420 7.203 7.203 704,595 -0.19(-2.53%)
Oct 11, 2012 7.509 7.538 7.381 7.391 166,989 -0.08(-1.06%)
Oct 10, 2012 7.489 7.538 7.420 7.469 269,476 -0.01(-0.13%)
Oct 09, 2012 7.420 7.528 7.341 7.479 469,176 +0.09(+1.20%)
Oct 08, 2012 7.371 7.460 7.331 7.391 342,097 +0.00(+0.00%)
Oct 05, 2012 7.519 7.558 7.331 7.391 503,576 -0.11(-1.45%)
Oct 04, 2012 7.391 7.519 7.361 7.499 1,108,342 +0.13(+1.74%)
Oct 03, 2012 7.292 7.420 7.268 7.371 883,134 +0.07(+0.94%)
Oct 02, 2012 7.331 7.351 7.213 7.302 515,978 -0.03(-0.40%)
Oct 01, 2012 7.243 7.391 7.174 7.331 716,822 +0.12(+1.64%)
Sep 28, 2012 7.706 7.706 7.026 7.213 1,510,095 -0.53(-6.87%)
Sep 27, 2012 7.686 7.775 7.617 7.745 144,542 +0.08(+1.03%)
Sep 26, 2012 7.735 7.775 7.617 7.666 175,750 -0.05(-0.64%)
Sep 25, 2012 7.942 7.942 7.706 7.716 259,333 -0.19(-2.37%)
Sep 24, 2012 7.765 7.972 7.678 7.903 289,896 +0.11(+1.39%)
Sep 21, 2012 7.647 7.824 7.568 7.795 466,526 +0.24(+3.13%)
Sep 20, 2012 7.381 7.578 7.351 7.558 236,295 +0.15(+1.99%)
Sep 19, 2012 7.420 7.484 7.282 7.410 360,698 +0.02(+0.27%)
Sep 18, 2012 7.479 7.509 7.341 7.391 225,491 -0.14(-1.83%)
Sep 17, 2012 7.509 7.548 7.460 7.528 159,810 -0.02(-0.26%)
Sep 14, 2012 7.637 7.735 7.509 7.548 280,348 -0.09(-1.16%)
Sep 13, 2012 7.460 7.657 7.400 7.637 495,184 +0.16(+2.11%)
Sep 12, 2012 7.558 7.570 7.400 7.479 282,931 -0.06(-0.78%)
Sep 11, 2012 7.509 7.602 7.400 7.538 217,716 +0.05(+0.66%)
Sep 10, 2012 7.538 7.578 7.391 7.489 246,085 -0.07(-0.91%)
Sep 07, 2012 7.558 7.607 7.509 7.558 230,307 +0.05(+0.66%)
Sep 06, 2012 7.430 7.538 7.410 7.509 292,302 +0.11(+1.46%)
Sep 05, 2012 7.253 7.430 7.194 7.400 564,550 +0.18(+2.46%)
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.