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 (%)
Oct 31, 2016 8.030 8.080 7.932 8.030 649,321 +0.05(+0.62%)
Oct 28, 2016 7.784 7.981 7.390 7.981 533,186 +0.10(+1.25%)
Oct 27, 2016 7.784 8.129 7.735 7.883 583,019 +0.00(+0.00%)
Oct 26, 2016 7.883 8.129 7.883 7.883 551,024 -0.10(-1.23%)
Oct 25, 2016 8.227 8.252 7.883 7.981 749,137 -0.25(-2.99%)
Oct 24, 2016 8.425 8.523 8.080 8.227 657,158 -0.18(-2.11%)
Oct 21, 2016 8.227 8.415 8.129 8.405 521,521 +0.10(+1.19%)
Oct 20, 2016 8.415 8.444 8.267 8.306 622,560 -0.14(-1.63%)
Oct 19, 2016 8.277 8.454 8.237 8.444 570,418 +0.17(+2.02%)
Oct 18, 2016 8.385 8.385 8.237 8.277 695,012 -0.07(-0.83%)
Oct 17, 2016 8.316 8.434 8.296 8.346 658,940 +0.02(+0.24%)
Oct 14, 2016 8.365 8.464 8.247 8.326 587,408 -0.02(-0.24%)
Oct 13, 2016 8.277 8.405 8.227 8.346 671,429 +0.02(+0.24%)
Oct 12, 2016 8.513 8.533 8.237 8.326 1,173,180 -0.18(-2.09%)
Oct 11, 2016 8.247 8.567 8.232 8.503 1,661,714 +0.27(+3.23%)
Oct 10, 2016 8.149 8.267 8.119 8.237 456,056 +0.14(+1.70%)
Oct 07, 2016 8.178 8.198 7.991 8.099 654,549 -0.09(-1.08%)
Oct 06, 2016 8.129 8.198 8.050 8.188 426,872 +0.05(+0.61%)
Oct 05, 2016 8.021 8.154 7.892 8.139 510,845 +0.17(+2.10%)
Oct 04, 2016 7.952 8.021 7.883 7.971 471,651 -0.01(-0.12%)
Oct 03, 2016 7.932 7.981 7.774 7.981 872,768 -0.01(-0.12%)
Sep 30, 2016 7.863 8.011 7.725 7.991 1,171,496 +0.15(+1.88%)
Sep 29, 2016 7.814 7.991 7.695 7.843 908,034 +0.03(+0.38%)
Sep 28, 2016 7.666 7.823 7.617 7.814 466,379 +0.18(+2.32%)
Sep 27, 2016 7.646 7.725 7.518 7.636 799,226 -0.04(-0.51%)
Sep 26, 2016 7.656 7.784 7.617 7.676 802,889 -0.05(-0.64%)
Sep 23, 2016 7.626 7.814 7.500 7.725 825,449 -0.02(-0.25%)
Sep 22, 2016 7.528 7.759 7.408 7.745 920,754 +0.28(+3.69%)
Sep 21, 2016 7.380 7.498 7.321 7.469 609,889 +0.08(+1.07%)
Sep 20, 2016 7.419 7.488 7.301 7.390 808,912 -0.04(-0.53%)
Sep 19, 2016 7.341 7.439 7.247 7.429 880,507 +0.09(+1.21%)
Sep 16, 2016 7.272 7.360 7.153 7.341 4,046,959 +0.04(+0.54%)
Sep 15, 2016 7.183 7.311 7.124 7.301 825,191 +0.14(+1.93%)
Sep 14, 2016 7.183 7.252 6.951 7.163 1,007,582 +0.02(+0.28%)
Sep 13, 2016 7.114 7.173 6.924 7.144 1,376,266 -0.08(-1.09%)
Sep 12, 2016 6.759 7.252 6.700 7.222 1,485,068 +0.38(+5.62%)
Sep 09, 2016 7.282 7.282 6.818 6.838 895,587 -0.30(-4.14%)
Sep 08, 2016 7.153 7.242 7.094 7.134 526,826 +0.00(+0.00%)
Sep 07, 2016 7.153 7.222 7.025 7.134 2,293,973 +0.07(+0.98%)
Sep 06, 2016 7.548 7.582 7.055 7.065 3,223,645 -0.43(-5.78%)
Sep 02, 2016 7.646 7.498 7.498 7.498 921,626 -0.16(-2.06%)
Sep 01, 2016 8.178 8.232 7.597 7.656 3,189,824 -0.55(-6.72%)
Aug 31, 2016 8.296 8.296 8.050 8.208 715,284 -0.06(-0.72%)
Aug 30, 2016 8.316 8.395 8.247 8.267 568,175 -0.07(-0.83%)
Aug 29, 2016 8.267 8.425 8.208 8.336 986,582 +0.05(+0.59%)
Aug 26, 2016 8.474 8.533 8.198 8.287 477,497 -0.19(-2.21%)
Aug 25, 2016 8.543 8.612 8.405 8.474 386,150 -0.09(-1.04%)
Aug 24, 2016 8.395 8.720 8.395 8.562 1,150,760 +0.09(+1.05%)
Aug 23, 2016 8.464 8.553 8.405 8.474 413,473 +0.07(+0.82%)
Aug 22, 2016 8.385 8.479 8.208 8.405 323,541 +0.04(+0.47%)
Aug 19, 2016 8.287 8.375 8.268 8.365 348,728 +0.08(+0.95%)
Aug 18, 2016 8.326 8.326 8.247 8.287 895,350 +0.00(+0.00%)
Aug 17, 2016 8.257 8.533 8.208 8.287 356,008 -0.01(-0.12%)
Aug 16, 2016 8.444 8.503 8.296 8.296 511,304 -0.15(-1.75%)
Aug 15, 2016 8.444 8.553 8.385 8.444 608,343 +0.05(+0.59%)
Aug 12, 2016 8.523 8.602 8.365 8.395 601,250 -0.15(-1.73%)
Aug 11, 2016 8.651 8.681 8.533 8.543 484,794 -0.06(-0.69%)
Aug 10, 2016 8.819 8.833 8.592 8.602 353,186 -0.21(-2.35%)
Aug 09, 2016 8.799 8.907 8.788 8.809 300,368 +0.04(+0.45%)
Aug 08, 2016 8.760 8.848 8.720 8.769 299,472 -0.03(-0.34%)
Aug 05, 2016 8.848 8.897 8.602 8.799 376,057 -0.05(-0.56%)
Aug 04, 2016 8.740 8.868 8.683 8.848 733,804 +0.15(+1.70%)
Aug 03, 2016 8.493 8.710 8.474 8.700 480,195 +0.16(+1.85%)
Aug 02, 2016 8.710 8.760 8.484 8.543 809,675 -0.15(-1.70%)
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.