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

Iridium Comm Inc (NQ: IRDM )

30.47 +0.15 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2010 8.543 8.572 8.158 8.415 1,295,807 -0.12(-1.39%)
Sep 29, 2010 8.769 8.868 8.484 8.533 487,646 -0.30(-3.35%)
Sep 28, 2010 8.720 8.858 8.602 8.828 285,108 +0.16(+1.82%)
Sep 27, 2010 8.681 8.740 8.582 8.671 215,872 -0.03(-0.34%)
Sep 24, 2010 8.769 8.769 8.602 8.700 207,443 +0.05(+0.57%)
Sep 23, 2010 8.523 8.848 8.474 8.651 376,741 +0.07(+0.80%)
Sep 22, 2010 8.622 8.819 8.474 8.582 405,534 -0.08(-0.91%)
Sep 21, 2010 9.341 9.341 8.631 8.661 583,967 -0.67(-7.18%)
Sep 20, 2010 9.075 9.331 8.947 9.331 183,511 +0.34(+3.72%)
Sep 17, 2010 9.075 9.262 8.897 8.996 281,496 -0.08(-0.87%)
Sep 15, 2010 9.114 9.242 9.035 9.075 122,955 -0.04(-0.43%)
Sep 14, 2010 9.301 9.351 9.095 9.114 198,686 -0.17(-1.80%)
Sep 13, 2010 9.193 10.14 9.045 9.282 963,315 +0.21(+2.28%)
Sep 10, 2010 9.095 9.104 8.996 9.075 210,926 +0.03(+0.33%)
Sep 09, 2010 9.173 9.430 8.966 9.045 544,863 +0.05(+0.55%)
Sep 08, 2010 9.331 9.380 8.957 8.996 235,054 -0.29(-3.08%)
Sep 07, 2010 9.390 9.390 9.262 9.282 210,616 -0.02(-0.21%)
Sep 03, 2010 9.213 9.390 9.085 9.301 583,365 +0.22(+2.39%)
Sep 02, 2010 8.888 9.144 8.828 9.085 310,381 +0.31(+3.48%)
Sep 01, 2010 8.602 8.858 8.454 8.779 377,067 +0.25(+2.89%)
Aug 31, 2010 8.710 8.710 8.454 8.533 567,929 -0.21(-2.37%)
Aug 30, 2010 9.055 9.134 8.710 8.740 170,120 -0.35(-3.90%)
Aug 27, 2010 9.114 9.164 8.917 9.095 273,116 +0.07(+0.76%)
Aug 26, 2010 8.858 9.164 8.819 9.026 305,397 +0.21(+2.35%)
Aug 25, 2010 8.720 8.878 8.661 8.819 250,534 +0.04(+0.45%)
Aug 24, 2010 8.868 9.045 8.760 8.779 194,992 -0.05(-0.56%)
Aug 23, 2010 8.858 9.164 8.769 8.828 183,851 -0.13(-1.43%)
Aug 20, 2010 8.868 8.976 8.691 8.957 345,241 +0.05(+0.55%)
Aug 19, 2010 9.252 9.252 8.893 8.907 316,627 -0.35(-3.75%)
Aug 18, 2010 9.459 9.518 9.144 9.255 338,871 -0.19(-2.06%)
Aug 17, 2010 9.410 9.577 9.232 9.449 230,068 +0.22(+2.35%)
Aug 16, 2010 9.144 9.430 9.124 9.232 196,197 +0.02(+0.21%)
Aug 13, 2010 9.292 9.548 9.183 9.213 298,349 -0.10(-1.06%)
Aug 12, 2010 8.897 9.400 8.868 9.311 370,787 +0.37(+4.19%)
Aug 11, 2010 9.636 9.676 8.897 8.937 662,520 -0.76(-7.83%)
Aug 10, 2010 10.05 10.15 9.636 9.696 422,271 -0.43(-4.28%)
Aug 09, 2010 10.15 10.18 9.942 10.13 238,042 +0.06(+0.59%)
Aug 06, 2010 10.23 10.29 10.01 10.07 246,001 -0.19(-1.83%)
Aug 05, 2010 10.31 10.38 10.25 10.26 205,026 -0.04(-0.38%)
Aug 04, 2010 10.21 10.32 10.15 10.30 161,445 +0.11(+1.06%)
Aug 03, 2010 10.24 10.35 10.16 10.19 156,187 -0.11(-1.05%)
Aug 02, 2010 10.30 10.35 10.14 10.30 369,867 +0.14(+1.36%)
Jul 30, 2010 9.991 10.26 9.853 10.16 391,605 +0.11(+1.08%)
Jul 29, 2010 10.28 10.32 9.784 10.05 275,805 -0.11(-1.07%)
Jul 28, 2010 10.28 10.33 10.05 10.16 240,742 -0.12(-1.15%)
Jul 27, 2010 10.33 10.35 10.09 10.28 266,927 +0.00(+0.00%)
Jul 26, 2010 10.10 10.31 10.03 10.28 341,129 +0.17(+1.66%)
Jul 23, 2010 10.08 10.23 9.863 10.11 313,584 -0.06(-0.58%)
Jul 22, 2010 9.824 10.19 9.725 10.17 332,181 +0.46(+4.77%)
Jul 21, 2010 9.843 9.853 9.646 9.705 231,818 -0.08(-0.81%)
Jul 20, 2010 9.430 9.863 9.430 9.784 467,331 +0.22(+2.27%)
Jul 19, 2010 9.676 9.765 9.361 9.567 470,393 -0.04(-0.41%)
Jul 16, 2010 10.33 10.36 9.548 9.607 727,846 -0.80(-7.67%)
Jul 15, 2010 10.62 10.62 10.25 10.40 282,734 -0.20(-1.86%)
Jul 14, 2010 10.74 10.74 10.54 10.60 969,217 -0.11(-1.01%)
Jul 13, 2010 10.64 10.97 10.43 10.71 1,155,715 +0.18(+1.68%)
Jul 12, 2010 10.60 10.62 10.40 10.53 257,311 -0.05(-0.47%)
Jul 09, 2010 10.58 10.79 10.49 10.58 1,490,118 +0.02(+0.19%)
Jul 08, 2010 10.61 10.64 10.30 10.56 699,195 -0.03(-0.28%)
Jul 07, 2010 10.05 10.59 10.05 10.59 873,659 +0.54(+5.39%)
Jul 06, 2010 10.34 10.56 10.00 10.05 771,233 -0.12(-1.16%)
Jul 02, 2010 10.36 10.36 10.08 10.17 521,232 -0.15(-1.43%)
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.