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 (%)
Jan 31, 2012 7.873 7.952 7.784 7.873 212,685 +0.05(+0.63%)
Jan 30, 2012 7.883 7.932 7.774 7.823 164,951 -0.13(-1.61%)
Jan 27, 2012 7.774 7.981 7.735 7.952 421,585 +0.18(+2.28%)
Jan 26, 2012 7.695 7.823 7.626 7.774 375,999 +0.14(+1.81%)
Jan 25, 2012 7.587 7.705 7.488 7.636 183,623 +0.06(+0.78%)
Jan 24, 2012 7.390 7.636 7.252 7.577 215,971 +0.14(+1.85%)
Jan 23, 2012 7.508 7.538 7.390 7.439 257,824 +0.02(+0.27%)
Jan 20, 2012 7.469 7.640 7.400 7.419 388,000 -0.06(-0.79%)
Jan 19, 2012 7.508 7.646 7.429 7.479 314,228 +0.00(+0.00%)
Jan 18, 2012 7.410 7.567 7.351 7.479 190,180 +0.06(+0.80%)
Jan 17, 2012 7.528 7.528 7.385 7.419 309,797 -0.06(-0.79%)
Jan 13, 2012 7.390 7.488 7.301 7.479 187,754 +0.01(+0.13%)
Jan 12, 2012 7.351 7.488 7.193 7.469 327,624 +0.12(+1.61%)
Jan 11, 2012 7.114 7.351 7.094 7.351 199,521 +0.23(+3.18%)
Jan 10, 2012 7.222 7.360 7.094 7.124 208,926 +0.00(+0.00%)
Jan 09, 2012 7.114 7.193 7.075 7.124 233,164 +0.02(+0.28%)
Jan 06, 2012 7.084 7.153 7.045 7.104 372,654 +0.02(+0.28%)
Jan 05, 2012 7.183 7.203 7.020 7.084 209,965 -0.11(-1.51%)
Jan 04, 2012 7.400 7.528 7.153 7.193 405,111 -0.40(-5.32%)
Dec 30, 2011 7.439 7.626 7.400 7.597 281,204 +0.13(+1.72%)
Dec 29, 2011 7.419 7.508 7.390 7.469 224,400 +0.10(+1.34%)
Dec 28, 2011 7.528 7.597 7.311 7.370 265,240 -0.18(-2.35%)
Dec 27, 2011 7.163 7.587 7.163 7.548 445,000 +0.35(+4.93%)
Dec 23, 2011 7.351 7.410 7.084 7.193 204,161 -0.15(-2.01%)
Dec 21, 2011 7.400 7.400 7.222 7.341 229,358 -0.13(-1.72%)
Dec 20, 2011 7.084 7.498 7.084 7.469 602,718 +0.55(+7.98%)
Dec 19, 2011 7.400 7.469 6.848 6.917 457,669 -0.45(-6.15%)
Dec 16, 2011 7.459 7.508 7.252 7.370 435,262 -0.05(-0.66%)
Dec 15, 2011 7.508 7.626 7.380 7.419 258,313 +0.04(+0.53%)
Dec 14, 2011 7.548 7.695 7.351 7.380 469,393 -0.24(-3.10%)
Dec 13, 2011 7.488 7.814 7.429 7.617 647,236 +0.12(+1.58%)
Dec 12, 2011 7.439 7.538 7.272 7.498 417,898 +0.06(+0.79%)
Dec 09, 2011 7.055 7.469 7.055 7.439 296,087 +0.47(+6.79%)
Dec 08, 2011 7.321 7.459 6.966 6.966 409,812 -0.39(-5.35%)
Dec 07, 2011 7.213 7.429 7.144 7.360 427,591 +0.10(+1.36%)
Dec 06, 2011 7.341 7.341 7.134 7.262 353,043 -0.09(-1.21%)
Dec 05, 2011 7.291 7.351 7.163 7.351 329,395 +0.19(+2.61%)
Dec 02, 2011 6.897 7.183 6.858 7.163 387,256 +0.34(+5.06%)
Dec 01, 2011 6.966 6.976 6.799 6.818 264,462 -0.19(-2.67%)
Nov 30, 2011 7.094 7.094 6.927 7.006 512,912 +0.22(+3.19%)
Nov 29, 2011 6.927 7.104 6.789 6.789 493,396 -0.08(-1.15%)
Nov 28, 2011 6.720 6.887 6.493 6.868 436,165 +0.34(+5.29%)
Nov 25, 2011 6.552 6.690 6.419 6.523 177,590 -0.05(-0.75%)
Nov 23, 2011 6.848 6.848 6.562 6.572 365,425 -0.33(-4.71%)
Nov 22, 2011 6.996 7.094 6.897 6.897 241,033 -0.09(-1.27%)
Nov 21, 2011 7.124 7.193 6.951 6.986 402,135 -0.28(-3.80%)
Nov 18, 2011 7.163 7.331 7.144 7.262 482,225 +0.14(+1.94%)
Nov 17, 2011 7.193 7.331 7.065 7.124 410,525 -0.08(-1.09%)
Nov 16, 2011 7.321 7.429 7.193 7.203 449,137 -0.17(-2.27%)
Nov 15, 2011 6.976 7.429 6.917 7.370 886,961 +0.47(+6.86%)
Nov 14, 2011 7.006 7.035 6.868 6.897 340,144 -0.14(-1.96%)
Nov 11, 2011 7.065 7.075 6.954 7.035 395,141 +0.04(+0.56%)
Nov 10, 2011 6.907 7.075 6.887 6.996 631,924 +0.19(+2.75%)
Nov 09, 2011 7.006 7.173 6.789 6.809 1,222,699 -0.41(-5.73%)
Nov 08, 2011 6.405 7.676 6.353 7.222 1,915,853 +0.99(+15.80%)
Nov 07, 2011 6.365 6.365 6.208 6.237 333,108 -0.13(-2.01%)
Nov 04, 2011 6.306 6.370 6.212 6.365 272,684 +0.00(+0.00%)
Nov 03, 2011 6.375 6.424 6.257 6.365 302,498 +0.06(+0.94%)
Nov 02, 2011 6.247 6.365 6.203 6.306 314,505 +0.17(+2.73%)
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.