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 (%)
Oct 29, 2010 8.080 8.179 8.031 8.130 215,716 +0.04(+0.49%)
Oct 28, 2010 8.130 8.258 8.051 8.090 194,360 -0.04(-0.48%)
Oct 27, 2010 8.130 8.179 8.031 8.130 331,205 -0.05(-0.60%)
Oct 25, 2010 8.169 8.317 8.139 8.179 161,139 +0.04(+0.48%)
Oct 22, 2010 8.228 8.287 8.090 8.139 225,364 -0.09(-1.08%)
Oct 21, 2010 8.396 8.514 8.218 8.228 282,762 -0.16(-1.88%)
Oct 20, 2010 8.386 8.465 8.297 8.386 240,109 +0.00(+0.00%)
Oct 19, 2010 8.435 8.524 8.297 8.386 261,509 -0.14(-1.65%)
Oct 18, 2010 8.376 8.553 8.238 8.526 215,225 +0.15(+1.79%)
Oct 15, 2010 8.415 8.415 8.080 8.376 376,267 +0.03(+0.35%)
Oct 14, 2010 8.474 8.573 8.307 8.346 536,818 -0.21(-2.42%)
Oct 13, 2010 8.494 8.583 8.317 8.553 347,247 +0.08(+0.93%)
Oct 12, 2010 8.307 8.563 8.248 8.474 380,344 +0.11(+1.30%)
Oct 11, 2010 8.652 8.662 8.366 8.366 355,150 -0.39(-4.50%)
Oct 08, 2010 8.672 8.770 8.573 8.760 306,082 +0.12(+1.37%)
Oct 07, 2010 8.622 8.770 8.563 8.642 351,140 +0.04(+0.46%)
Oct 06, 2010 8.543 8.622 8.474 8.603 438,332 +0.07(+0.81%)
Oct 05, 2010 8.474 8.543 8.356 8.534 637,797 +0.08(+0.93%)
Oct 04, 2010 8.484 8.622 8.258 8.455 521,061 -0.02(-0.23%)
Oct 01, 2010 8.474 8.750 8.376 8.474 567,297 +0.06(+0.70%)
Sep 30, 2010 8.543 8.573 8.159 8.415 1,295,702 -0.12(-1.39%)
Sep 29, 2010 8.770 8.869 8.484 8.534 487,606 -0.30(-3.35%)
Sep 28, 2010 8.721 8.859 8.603 8.829 285,085 +0.16(+1.82%)
Sep 27, 2010 8.681 8.741 8.583 8.672 215,854 -0.03(-0.34%)
Sep 24, 2010 8.770 8.770 8.603 8.701 207,426 +0.05(+0.57%)
Sep 23, 2010 8.524 8.849 8.474 8.652 376,710 +0.07(+0.80%)
Sep 22, 2010 8.622 8.819 8.474 8.583 405,501 -0.08(-0.91%)
Sep 21, 2010 9.342 9.342 8.632 8.662 583,920 -0.67(-7.18%)
Sep 20, 2010 9.076 9.332 8.947 9.332 183,496 +0.34(+3.72%)
Sep 17, 2010 9.076 9.263 8.898 8.997 281,473 -0.08(-0.87%)
Sep 15, 2010 9.115 9.243 9.036 9.076 122,945 -0.04(-0.43%)
Sep 14, 2010 9.302 9.351 9.095 9.115 198,669 -0.17(-1.80%)
Sep 13, 2010 9.194 10.14 9.046 9.283 963,237 +0.21(+2.28%)
Sep 10, 2010 9.095 9.105 8.997 9.076 210,909 +0.03(+0.33%)
Sep 09, 2010 9.174 9.430 8.967 9.046 544,818 +0.05(+0.55%)
Sep 08, 2010 9.332 9.381 8.957 8.997 235,035 -0.29(-3.08%)
Sep 07, 2010 9.391 9.391 9.263 9.283 210,599 -0.02(-0.21%)
Sep 03, 2010 9.214 9.391 9.085 9.302 583,317 +0.22(+2.39%)
Sep 02, 2010 8.888 9.145 8.829 9.085 310,356 +0.31(+3.48%)
Sep 01, 2010 8.603 8.859 8.455 8.780 377,036 +0.25(+2.89%)
Aug 31, 2010 8.711 8.711 8.455 8.534 567,883 -0.21(-2.37%)
Aug 30, 2010 9.056 9.135 8.711 8.741 170,107 -0.35(-3.90%)
Aug 27, 2010 9.115 9.164 8.918 9.095 273,094 +0.07(+0.76%)
Aug 26, 2010 8.859 9.164 8.819 9.026 305,372 +0.21(+2.35%)
Aug 25, 2010 8.721 8.878 8.662 8.819 250,513 +0.04(+0.45%)
Aug 24, 2010 8.869 9.046 8.760 8.780 194,977 -0.05(-0.56%)
Aug 23, 2010 8.859 9.164 8.770 8.829 183,836 -0.13(-1.43%)
Aug 20, 2010 8.869 8.977 8.691 8.957 345,213 +0.05(+0.55%)
Aug 19, 2010 9.253 9.253 8.893 8.908 316,601 -0.35(-3.75%)
Aug 18, 2010 9.460 9.519 9.145 9.255 338,844 -0.19(-2.06%)
Aug 17, 2010 9.411 9.578 9.233 9.450 230,050 +0.22(+2.35%)
Aug 16, 2010 9.145 9.430 9.125 9.233 196,181 +0.02(+0.21%)
Aug 13, 2010 9.292 9.549 9.184 9.214 298,325 -0.10(-1.06%)
Aug 12, 2010 8.898 9.401 8.869 9.312 370,756 +0.37(+4.19%)
Aug 11, 2010 9.637 9.677 8.898 8.938 662,466 -0.76(-7.83%)
Aug 10, 2010 10.05 10.15 9.637 9.696 422,237 -0.43(-4.28%)
Aug 09, 2010 10.15 10.18 9.943 10.13 238,023 +0.06(+0.59%)
Aug 06, 2010 10.23 10.29 10.01 10.07 245,981 -0.19(-1.82%)
Aug 05, 2010 10.31 10.38 10.25 10.26 205,009 -0.04(-0.38%)
Aug 04, 2010 10.21 10.32 10.15 10.30 161,432 +0.11(+1.06%)
Aug 03, 2010 10.24 10.35 10.16 10.19 156,174 -0.11(-1.05%)
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.