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

Iridium Comm Inc (NQ: IRDM )

31.32 +0.53 (+1.72%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Jul 31, 2014 7.795 8.346 7.736 8.061 1,777,330 +0.15(+1.87%)
Jul 30, 2014 7.982 8.090 7.854 7.913 640,815 -0.03(-0.37%)
Jul 29, 2014 7.883 8.000 7.785 7.942 597,382 +0.06(+0.75%)
Jul 28, 2014 7.982 8.011 7.755 7.883 679,135 -0.10(-1.23%)
Jul 25, 2014 7.962 8.070 7.933 7.982 470,695 -0.02(-0.25%)
Jul 24, 2014 8.189 8.290 7.952 8.001 691,050 -0.18(-2.17%)
Jul 23, 2014 8.199 8.287 8.031 8.179 555,702 -0.02(-0.24%)
Jul 22, 2014 8.070 8.297 7.982 8.199 828,208 +0.18(+2.21%)
Jul 21, 2014 7.962 8.090 7.942 8.021 753,607 +0.02(+0.25%)
Jul 18, 2014 7.893 8.090 7.864 8.001 683,222 +0.08(+0.99%)
Jul 17, 2014 7.942 8.070 7.849 7.923 946,907 -0.06(-0.74%)
Jul 16, 2014 8.208 8.208 7.972 7.982 933,665 -0.14(-1.70%)
Jul 15, 2014 8.277 8.346 7.972 8.120 851,469 -0.12(-1.44%)
Jul 14, 2014 8.297 8.355 8.139 8.238 818,368 +0.08(+0.97%)
Jul 11, 2014 8.100 8.189 8.026 8.159 543,560 +0.05(+0.61%)
Jul 10, 2014 8.090 8.174 7.952 8.110 919,862 -0.18(-2.14%)
Jul 09, 2014 8.228 8.386 8.218 8.287 789,263 +0.06(+0.72%)
Jul 08, 2014 8.474 8.523 8.139 8.228 1,540,677 -0.29(-3.36%)
Jul 07, 2014 8.750 8.750 8.396 8.514 1,191,952 -0.22(-2.48%)
Jul 03, 2014 8.425 8.731 8.731 8.731 1,710,974 +0.36(+4.36%)
Jul 02, 2014 8.346 8.376 8.233 8.366 1,180,480 +0.06(+0.71%)
Jul 01, 2014 8.346 8.415 8.228 8.307 1,083,475 -0.03(-0.35%)
Jun 30, 2014 8.130 8.366 8.035 8.337 1,216,782 +0.18(+2.17%)
Jun 27, 2014 8.011 8.179 8.002 8.159 1,646,467 +0.09(+1.10%)
Jun 26, 2014 8.090 8.105 7.933 8.070 633,389 +0.02(+0.24%)
Jun 25, 2014 7.942 8.061 7.913 8.051 685,796 +0.04(+0.49%)
Jun 24, 2014 8.061 8.189 8.011 8.011 876,700 -0.09(-1.09%)
Jun 23, 2014 8.248 8.248 7.962 8.100 947,953 -0.15(-1.79%)
Jun 20, 2014 8.130 8.277 8.041 8.248 5,445,450 +0.16(+2.01%)
Jun 19, 2014 8.011 8.100 7.903 8.085 1,418,713 +0.11(+1.42%)
Jun 18, 2014 8.041 8.169 7.854 7.972 1,608,270 -0.18(-2.18%)
Jun 17, 2014 7.893 8.189 7.804 8.149 2,172,476 +0.23(+2.86%)
Jun 16, 2014 7.548 7.962 7.509 7.923 1,523,957 +0.34(+4.42%)
Jun 13, 2014 7.676 7.765 7.578 7.588 1,119,734 -0.15(-1.91%)
Jun 12, 2014 7.923 7.992 7.583 7.735 2,175,122 -0.22(-2.73%)
Jun 11, 2014 8.139 8.139 7.873 7.952 1,126,861 -0.20(-2.42%)
Jun 10, 2014 8.090 8.149 7.972 8.149 1,182,749 +0.18(+2.22%)
Jun 06, 2014 7.972 8.130 7.923 7.972 1,874,247 +0.05(+0.62%)
Jun 05, 2014 7.933 7.933 7.745 7.923 1,648,339 +0.02(+0.25%)
Jun 04, 2014 7.854 7.933 7.726 7.903 1,863,675 +0.00(+0.00%)
Jun 03, 2014 7.775 7.952 7.696 7.903 1,814,267 +0.11(+1.39%)
Jun 02, 2014 7.785 7.913 7.696 7.795 1,797,406 -0.01(-0.13%)
May 30, 2014 7.992 8.001 7.706 7.804 3,956,209 -0.21(-2.58%)
May 29, 2014 7.785 8.080 7.686 8.011 3,608,226 +0.23(+2.91%)
May 28, 2014 7.410 7.814 7.410 7.785 2,745,895 +0.36(+4.91%)
May 27, 2014 7.538 7.568 7.346 7.420 1,387,685 -0.02(-0.26%)
May 23, 2014 7.371 7.440 7.440 7.440 1,032,876 +0.11(+1.48%)
May 22, 2014 7.410 7.433 7.272 7.331 465,082 -0.08(-1.06%)
May 21, 2014 7.381 7.450 7.174 7.410 1,479,779 +0.11(+1.48%)
May 20, 2014 7.469 7.686 7.243 7.302 2,926,291 +0.19(+2.63%)
May 19, 2014 6.898 7.134 6.829 7.115 1,009,816 +0.23(+3.29%)
May 16, 2014 6.878 6.977 6.799 6.888 1,937,004 +0.05(+0.72%)
May 15, 2014 6.849 6.908 6.750 6.839 944,157 -0.01(-0.14%)
May 14, 2014 6.947 6.947 6.799 6.849 1,252,873 -0.15(-2.11%)
May 13, 2014 7.331 7.391 6.977 6.996 2,619,593 -0.36(-4.95%)
May 12, 2014 6.898 7.509 6.849 7.361 3,972,547 +0.65(+9.69%)
May 09, 2014 6.218 6.750 6.218 6.711 9,729,145 +0.67(+11.09%)
May 08, 2014 6.425 6.425 6.031 6.041 3,750,264 -0.31(-4.81%)
May 07, 2014 6.691 6.717 6.277 6.346 2,225,984 -0.36(-5.43%)
May 06, 2014 7.124 7.124 6.661 6.711 2,019,706 -0.42(-5.94%)
May 05, 2014 7.193 7.499 6.898 7.134 2,612,247 -0.38(-5.11%)
May 02, 2014 7.548 7.735 7.479 7.519 1,133,306 +0.02(+0.26%)
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.