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, 2015 6.031 6.080 5.893 6.060 897,520 +0.11(+1.82%)
Sep 29, 2015 6.060 6.090 5.912 5.952 2,160,076 -0.10(-1.63%)
Sep 28, 2015 6.267 6.277 5.981 6.050 957,939 -0.27(-4.21%)
Sep 25, 2015 6.395 6.435 6.178 6.316 1,219,221 +0.01(+0.16%)
Sep 24, 2015 6.651 6.681 6.080 6.307 1,651,824 -0.34(-5.19%)
Sep 23, 2015 6.681 6.760 6.632 6.651 867,051 -0.03(-0.44%)
Sep 22, 2015 6.651 6.750 6.602 6.681 1,390,603 +0.02(+0.30%)
Sep 21, 2015 6.799 6.868 6.642 6.661 1,460,252 -0.10(-1.46%)
Sep 18, 2015 6.819 6.878 6.740 6.760 1,361,773 -0.17(-2.42%)
Sep 17, 2015 6.996 7.115 6.908 6.927 725,875 -0.09(-1.26%)
Sep 16, 2015 6.770 7.223 6.750 7.016 952,951 +0.22(+3.19%)
Sep 15, 2015 6.770 6.918 6.740 6.799 518,925 +0.02(+0.29%)
Sep 14, 2015 6.701 6.819 6.651 6.780 908,920 +0.10(+1.55%)
Sep 11, 2015 6.651 6.720 6.632 6.676 432,924 +0.02(+0.37%)
Sep 10, 2015 6.651 6.770 6.642 6.651 399,151 -0.01(-0.15%)
Sep 09, 2015 6.799 6.849 6.651 6.661 637,722 -0.09(-1.31%)
Sep 08, 2015 6.849 6.947 6.716 6.750 561,865 -0.03(-0.44%)
Sep 04, 2015 6.898 6.780 6.780 6.780 460,420 -0.22(-3.10%)
Sep 03, 2015 6.888 7.085 6.878 6.996 1,320,471 +0.17(+2.45%)
Sep 02, 2015 6.898 7.046 6.681 6.829 2,372,833 -0.05(-0.72%)
Sep 01, 2015 7.134 7.233 6.878 6.878 1,172,102 -0.46(-6.31%)
Aug 31, 2015 7.026 7.430 6.957 7.341 1,129,370 +0.27(+3.76%)
Aug 28, 2015 6.947 7.182 6.927 7.075 583,953 +0.07(+0.98%)
Aug 27, 2015 6.858 7.016 6.730 7.006 948,309 +0.20(+2.89%)
Aug 26, 2015 6.789 6.858 6.651 6.809 955,935 +0.16(+2.37%)
Aug 25, 2015 6.868 6.888 6.607 6.651 1,272,882 +0.02(+0.30%)
Aug 24, 2015 6.336 6.819 6.228 6.632 1,467,871 +0.04(+0.60%)
Aug 21, 2015 6.445 6.661 6.425 6.592 818,447 +0.01(+0.15%)
Aug 20, 2015 6.681 6.711 6.573 6.582 778,736 -0.15(-2.20%)
Aug 19, 2015 6.671 6.789 6.597 6.730 544,447 -0.02(-0.29%)
Aug 18, 2015 6.878 6.888 6.730 6.750 319,842 -0.13(-1.86%)
Aug 17, 2015 6.789 6.996 6.760 6.878 438,462 +0.04(+0.58%)
Aug 14, 2015 6.651 6.868 6.632 6.839 588,836 +0.18(+2.66%)
Aug 13, 2015 6.809 6.888 6.651 6.661 951,190 -0.14(-2.03%)
Aug 12, 2015 6.671 6.819 6.637 6.799 799,003 +0.02(+0.29%)
Aug 11, 2015 6.780 6.888 6.651 6.780 619,886 -0.07(-1.01%)
Aug 10, 2015 6.681 6.947 6.681 6.849 762,194 +0.20(+2.96%)
Aug 07, 2015 6.819 6.839 6.632 6.651 1,134,661 -0.04(-0.59%)
Aug 06, 2015 6.582 6.765 6.494 6.691 1,352,643 +0.09(+1.34%)
Aug 05, 2015 6.918 7.036 6.523 6.602 1,874,857 -0.25(-3.60%)
Aug 04, 2015 6.977 7.134 6.701 6.849 1,301,197 -0.16(-2.25%)
Aug 03, 2015 7.341 7.440 6.903 7.006 1,595,800 -0.31(-4.18%)
Jul 31, 2015 7.568 7.666 7.282 7.312 1,349,063 -0.32(-4.13%)
Jul 30, 2015 7.666 7.785 7.558 7.627 2,465,243 +0.02(+0.26%)
Jul 29, 2015 7.272 7.696 7.262 7.607 2,475,232 +0.34(+4.75%)
Jul 28, 2015 7.302 7.450 7.134 7.262 2,075,385 +0.02(+0.27%)
Jul 27, 2015 7.361 7.591 7.174 7.243 1,819,251 -0.14(-1.87%)
Jul 24, 2015 7.528 7.716 7.302 7.381 3,108,289 -0.19(-2.47%)
Jul 23, 2015 8.001 8.070 7.538 7.568 1,396,598 -0.43(-5.42%)
Jul 22, 2015 8.041 8.080 7.942 8.001 445,988 -0.05(-0.61%)
Jul 21, 2015 7.942 8.199 7.903 8.051 854,344 +0.08(+0.99%)
Jul 20, 2015 8.100 8.100 7.814 7.972 1,522,160 -0.14(-1.70%)
Jul 17, 2015 8.297 8.317 8.085 8.110 494,775 -0.17(-2.02%)
Jul 16, 2015 8.435 8.435 8.169 8.277 592,394 -0.08(-0.94%)
Jul 15, 2015 8.386 8.553 8.287 8.356 1,073,617 -0.06(-0.70%)
Jul 14, 2015 8.356 8.484 8.356 8.415 408,879 +0.05(+0.59%)
Jul 13, 2015 8.277 8.415 8.238 8.366 454,152 +0.16(+1.92%)
Jul 10, 2015 8.297 8.307 8.139 8.208 546,081 +0.04(+0.54%)
Jul 09, 2015 8.258 8.258 8.110 8.164 664,599 +0.09(+1.16%)
Jul 08, 2015 8.070 8.199 7.992 8.070 1,171,163 -0.11(-1.33%)
Jul 07, 2015 8.258 8.327 7.952 8.179 1,247,041 -0.13(-1.54%)
Jul 06, 2015 8.524 8.563 8.208 8.307 1,054,814 -0.31(-3.55%)
Jul 02, 2015 8.770 8.612 8.612 8.612 732,695 -0.27(-3.00%)
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.