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

Iridium Comm Inc (NQ: IRDM )

31.37 +1.68 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2011 9.342 9.351 9.125 9.263 601,064 +0.04(+0.48%)
Feb 25, 2011 8.918 9.263 8.869 9.218 887,652 +0.36(+4.06%)
Feb 24, 2011 8.701 8.918 8.652 8.859 639,415 +0.21(+2.39%)
Feb 23, 2011 8.829 8.938 8.642 8.652 804,150 -0.11(-1.24%)
Feb 22, 2011 8.839 8.839 8.494 8.760 2,211,903 +0.58(+7.04%)
Feb 18, 2011 8.287 8.356 8.159 8.184 380,953 -0.04(-0.54%)
Feb 17, 2011 8.061 8.415 8.036 8.228 660,852 +0.34(+4.31%)
Feb 16, 2011 8.090 8.090 7.873 7.888 317,484 -0.17(-2.14%)
Feb 15, 2011 7.962 8.080 7.923 8.061 314,109 +0.10(+1.24%)
Feb 14, 2011 8.179 8.179 7.933 7.962 198,176 -0.23(-2.77%)
Feb 11, 2011 8.100 8.277 8.061 8.189 301,627 +0.04(+0.48%)
Feb 10, 2011 7.982 8.169 7.962 8.149 298,777 +0.15(+1.85%)
Feb 09, 2011 8.011 8.061 7.952 8.001 161,850 -0.06(-0.73%)
Feb 08, 2011 7.795 8.070 7.795 8.061 541,922 +0.25(+3.15%)
Feb 07, 2011 7.834 7.923 7.780 7.814 308,069 -0.04(-0.50%)
Feb 04, 2011 8.080 8.120 7.745 7.854 304,748 -0.26(-3.16%)
Feb 03, 2011 7.765 8.110 7.755 8.110 311,165 +0.31(+3.91%)
Feb 02, 2011 7.883 7.942 7.765 7.804 224,405 -0.11(-1.37%)
Feb 01, 2011 7.647 7.952 7.647 7.913 409,831 +0.34(+4.56%)
Jan 31, 2011 7.903 8.041 7.538 7.568 666,388 -0.34(-4.24%)
Jan 28, 2011 8.070 8.130 7.893 7.903 278,013 -0.18(-2.20%)
Jan 27, 2011 8.297 8.297 8.080 8.080 155,379 -0.22(-2.61%)
Jan 26, 2011 8.208 8.346 8.149 8.297 181,030 +0.09(+1.08%)
Jan 25, 2011 8.061 8.218 7.972 8.208 130,535 +0.14(+1.71%)
Jan 24, 2011 8.100 8.277 8.070 8.070 357,544 -0.05(-0.61%)
Jan 21, 2011 8.268 8.356 7.893 8.120 484,089 -0.14(-1.67%)
Jan 20, 2011 8.287 8.376 8.258 8.258 246,248 -0.05(-0.59%)
Jan 19, 2011 8.396 8.396 8.208 8.307 258,367 -0.09(-1.06%)
Jan 18, 2011 8.346 8.444 8.208 8.396 251,613 +0.01(+0.12%)
Jan 14, 2011 8.346 8.474 8.228 8.386 199,628 +0.06(+0.71%)
Jan 13, 2011 8.396 8.534 8.268 8.327 238,907 -0.05(-0.59%)
Jan 12, 2011 8.287 8.415 8.159 8.376 440,887 +0.12(+1.43%)
Jan 11, 2011 8.268 8.307 8.199 8.258 347,062 +0.03(+0.36%)
Jan 10, 2011 8.179 8.258 8.051 8.228 414,951 +0.10(+1.21%)
Jan 07, 2011 8.189 8.218 8.031 8.130 204,527 -0.03(-0.36%)
Jan 06, 2011 8.228 8.248 8.070 8.159 250,834 -0.04(-0.48%)
Jan 05, 2011 8.031 8.218 8.031 8.199 258,271 +0.18(+2.21%)
Jan 04, 2011 8.120 8.130 7.992 8.021 464,674 -0.07(-0.85%)
Jan 03, 2011 8.179 8.258 8.061 8.090 554,954 -0.04(-0.48%)
Dec 31, 2010 7.992 8.159 7.972 8.130 376,346 +0.12(+1.48%)
Dec 30, 2010 8.139 8.139 7.933 8.011 335,399 -0.14(-1.69%)
Dec 29, 2010 8.051 8.258 8.001 8.149 379,367 +0.10(+1.22%)
Dec 28, 2010 8.199 8.248 8.041 8.051 516,548 -0.16(-1.92%)
Dec 27, 2010 8.169 8.268 8.130 8.208 273,449 -0.04(-0.48%)
Dec 23, 2010 8.327 8.514 8.218 8.248 394,829 -0.07(-0.83%)
Dec 22, 2010 8.268 8.346 8.189 8.317 358,128 +0.03(+0.36%)
Dec 21, 2010 8.514 8.563 8.258 8.287 608,121 -0.20(-2.32%)
Dec 20, 2010 8.484 8.642 8.228 8.484 937,002 -0.29(-3.26%)
Dec 17, 2010 8.839 8.859 8.672 8.770 913,089 -0.05(-0.56%)
Dec 16, 2010 9.243 9.263 8.750 8.819 820,514 -0.43(-4.69%)
Dec 15, 2010 9.283 9.371 9.214 9.253 446,568 -0.06(-0.63%)
Dec 14, 2010 9.322 9.578 9.263 9.312 539,098 +0.05(+0.53%)
Dec 13, 2010 9.273 9.480 9.243 9.263 568,753 +0.05(+0.53%)
Dec 10, 2010 9.430 9.539 9.056 9.214 377,450 -0.17(-1.79%)
Dec 09, 2010 9.549 9.558 9.302 9.381 259,811 -0.08(-0.83%)
Dec 08, 2010 9.361 9.568 9.342 9.460 809,091 +0.19(+2.02%)
Dec 07, 2010 9.263 9.351 9.228 9.273 352,426 +0.12(+1.29%)
Dec 06, 2010 9.105 9.214 9.105 9.154 377,535 +0.05(+0.54%)
Dec 03, 2010 9.233 9.263 9.046 9.105 236,439 -0.15(-1.60%)
Dec 02, 2010 9.223 9.283 9.164 9.253 262,472 +0.04(+0.45%)
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.