Skip to main content

Iridium Comm Inc (NQ: IRDM )

26.23 -0.07 (-0.27%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.08 11.08 11.08 0 +0.00(+0.00%)
Mar 28, 2018 11.13 11.18 10.94 11.08 962,205 +0.00(+0.00%)
Mar 27, 2018 11.33 11.48 11.08 11.08 555,389 -0.25(-2.17%)
Mar 26, 2018 11.28 11.43 11.18 11.33 505,844 +0.20(+1.77%)
Mar 23, 2018 11.18 11.33 11.04 11.13 770,455 -0.10(-0.88%)
Mar 22, 2018 11.43 11.53 11.23 11.23 547,232 -0.25(-2.15%)
Mar 21, 2018 11.43 11.73 11.38 11.48 484,942 +0.10(+0.87%)
Mar 20, 2018 11.28 11.43 11.08 11.38 866,323 +0.15(+1.32%)
Mar 19, 2018 11.33 11.33 11.04 11.23 826,227 -0.15(-1.30%)
Mar 16, 2018 10.89 11.43 10.89 11.38 2,863,879 +0.44(+4.05%)
Mar 15, 2018 11.23 11.23 10.84 10.94 666,848 -0.20(-1.77%)
Mar 14, 2018 10.99 11.33 10.99 11.13 690,259 +0.20(+1.80%)
Mar 13, 2018 10.94 11.23 10.84 10.94 895,392 +0.00(+0.00%)
Mar 12, 2018 11.43 11.48 10.67 10.94 1,176,106 -0.49(-4.31%)
Mar 09, 2018 11.73 11.77 11.18 11.43 1,239,614 -0.15(-1.28%)
Mar 08, 2018 11.63 11.77 11.43 11.58 815,866 +0.00(+0.00%)
Mar 07, 2018 11.48 11.68 11.23 11.58 589,586 +0.00(+0.00%)
Mar 06, 2018 11.58 11.73 11.38 11.58 640,533 +0.10(+0.86%)
Mar 05, 2018 10.59 11.53 10.59 11.48 1,210,636 +0.15(+1.30%)
Mar 02, 2018 11.38 11.65 10.89 11.33 1,788,317 -0.34(-2.95%)
Mar 01, 2018 11.48 11.73 11.43 11.68 692,745 +0.15(+1.28%)
Feb 28, 2018 11.63 11.87 11.48 11.53 1,231,252 +0.00(+0.00%)
Feb 27, 2018 11.63 11.87 11.48 11.53 990,143 -0.05(-0.42%)
Feb 26, 2018 12.22 12.32 11.43 11.58 1,685,671 -0.64(-5.24%)
Feb 23, 2018 12.27 12.46 11.97 12.22 639,766 +0.10(+0.81%)
Feb 22, 2018 13.06 11.76 12.12 1,422,830 -0.15(-1.20%)
Feb 21, 2018 12.22 12.46 12.12 12.27 639,353 +0.00(+0.00%)
Feb 20, 2018 12.42 12.51 12.12 12.27 594,611 -0.10(-0.80%)
Feb 16, 2018 12.37 12.37 12.37 0 +0.25(+2.03%)
Feb 15, 2018 12.02 12.12 11.82 12.12 338,268 +0.25(+2.08%)
Feb 14, 2018 11.53 11.92 11.53 11.87 404,481 +0.20(+1.69%)
Feb 13, 2018 11.33 11.68 11.28 11.68 552,443 +0.30(+2.60%)
Feb 12, 2018 11.58 11.77 11.38 11.38 740,004 -0.15(-1.28%)
Feb 09, 2018 11.58 11.68 11.01 11.53 1,071,788 +0.05(+0.43%)
Feb 08, 2018 11.87 11.97 11.43 11.48 532,340 -0.39(-3.32%)
Feb 07, 2018 11.82 11.92 11.82 11.87 654,588 +0.05(+0.42%)
Feb 06, 2018 11.48 11.97 11.43 11.82 847,633 -0.02(-0.21%)
Feb 05, 2018 11.97 12.02 11.73 11.85 840,051 -0.17(-1.43%)
Feb 02, 2018 12.37 12.46 12.02 12.02 786,762 -0.44(-3.56%)
Feb 01, 2018 12.42 12.61 12.32 12.46 307,257 -0.05(-0.39%)
Jan 31, 2018 12.61 12.61 12.32 12.51 462,741 +0.00(+0.00%)
Jan 30, 2018 12.61 12.81 12.46 12.51 527,532 -0.15(-1.17%)
Jan 29, 2018 12.56 12.81 12.42 12.66 452,062 +0.05(+0.39%)
Jan 26, 2018 12.66 12.66 12.46 12.61 388,880 +0.05(+0.39%)
Jan 25, 2018 12.51 12.61 12.44 12.56 587,298 +0.15(+1.19%)
Jan 24, 2018 12.56 12.66 12.32 12.42 551,421 -0.15(-1.18%)
Jan 23, 2018 12.61 12.71 12.39 12.56 610,056 -0.05(-0.39%)
Jan 22, 2018 12.42 12.69 12.34 12.61 734,297 +0.20(+1.59%)
Jan 19, 2018 12.12 12.54 12.12 12.42 423,685 +0.30(+2.44%)
Jan 18, 2018 12.27 12.37 12.05 12.12 708,382 -0.25(-1.99%)
Jan 17, 2018 12.32 12.46 12.22 12.37 493,137 +0.10(+0.80%)
Jan 16, 2018 12.56 12.71 12.22 12.27 554,642 -0.25(-1.97%)
Jan 12, 2018 12.51 12.51 12.51 0 +0.54(+4.53%)
Jan 11, 2018 11.82 12.17 11.79 11.97 428,015 +0.15(+1.25%)
Jan 10, 2018 12.12 12.17 11.70 11.82 506,178 -0.30(-2.44%)
Jan 09, 2018 11.82 12.12 11.77 12.12 476,130 +0.25(+2.08%)
Jan 08, 2018 11.92 11.97 11.70 11.87 440,127 +0.00(+0.00%)
Jan 05, 2018 11.77 11.97 11.73 11.87 487,317 +0.10(+0.84%)
Jan 04, 2018 11.63 11.82 11.58 11.77 590,422 +0.20(+1.70%)
Jan 03, 2018 11.43 11.60 11.33 11.58 443,619 +0.15(+1.29%)
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.