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 (%)
Dec 30, 2016 9.459 9.459 9.459 0 -0.39(-4.00%)
Dec 29, 2016 10.05 10.30 9.804 9.853 710,419 -0.25(-2.44%)
Dec 28, 2016 10.49 10.49 10.00 10.10 425,954 -0.39(-3.76%)
Dec 27, 2016 10.30 10.79 10.25 10.49 622,103 +0.25(+2.40%)
Dec 23, 2016 10.25 10.25 10.25 0 +0.10(+0.97%)
Dec 22, 2016 10.20 10.40 9.902 10.15 566,014 -0.10(-0.96%)
Dec 21, 2016 10.74 10.94 10.25 10.25 1,528,161 -0.59(-5.45%)
Dec 20, 2016 10.49 10.99 10.30 10.84 2,580,696 +0.54(+5.26%)
Dec 19, 2016 9.853 10.35 9.632 10.30 1,952,013 +0.52(+5.29%)
Dec 16, 2016 9.902 9.902 9.558 9.779 4,066,432 -0.07(-0.75%)
Dec 15, 2016 9.558 9.853 9.410 9.853 737,894 +0.30(+3.09%)
Dec 14, 2016 9.459 9.656 9.321 9.558 636,936 +0.05(+0.52%)
Dec 13, 2016 9.656 9.853 9.459 9.508 703,246 -0.15(-1.53%)
Dec 12, 2016 9.804 9.853 9.533 9.656 628,058 -0.15(-1.51%)
Dec 09, 2016 9.607 9.853 9.508 9.804 657,120 +0.20(+2.05%)
Dec 08, 2016 9.361 9.681 9.311 9.607 845,212 +0.25(+2.63%)
Dec 07, 2016 9.361 9.508 9.065 9.361 1,000,794 +0.00(+0.00%)
Dec 06, 2016 9.065 9.410 8.917 9.361 741,305 +0.34(+3.83%)
Dec 05, 2016 8.868 9.065 8.819 9.016 602,221 +0.20(+2.23%)
Dec 02, 2016 8.671 9.065 8.671 8.819 1,067,529 +0.00(+0.00%)
Dec 01, 2016 8.720 8.917 8.622 8.819 859,138 +0.15(+1.70%)
Nov 30, 2016 8.769 8.868 8.523 8.671 642,906 -0.10(-1.12%)
Nov 29, 2016 8.819 8.917 8.572 8.769 446,791 -0.05(-0.56%)
Nov 28, 2016 8.868 8.966 8.779 8.819 396,344 -0.10(-1.10%)
Nov 25, 2016 8.868 9.016 8.745 8.917 375,963 +0.10(+1.12%)
Nov 23, 2016 8.819 8.819 8.819 0 +0.05(+0.56%)
Nov 22, 2016 8.720 8.819 8.597 8.769 370,852 +0.05(+0.56%)
Nov 21, 2016 9.311 9.311 8.393 8.720 309,647 +0.15(+1.72%)
Nov 18, 2016 8.572 8.622 8.425 8.572 407,891 +0.05(+0.58%)
Nov 17, 2016 8.523 8.720 8.474 8.523 279,811 -0.05(-0.57%)
Nov 16, 2016 8.474 8.622 8.277 8.572 549,267 +0.10(+1.16%)
Nov 15, 2016 8.572 8.622 8.147 8.474 614,845 -0.10(-1.15%)
Nov 14, 2016 8.671 8.819 8.474 8.572 819,154 -0.10(-1.14%)
Nov 11, 2016 8.425 8.769 8.277 8.671 755,037 +0.30(+3.53%)
Nov 10, 2016 8.819 8.819 8.129 8.375 841,634 -0.34(-3.95%)
Nov 09, 2016 7.981 8.819 7.838 8.720 929,354 +0.64(+7.93%)
Nov 08, 2016 8.030 8.178 7.932 8.080 442,693 +0.05(+0.61%)
Nov 07, 2016 8.030 8.227 7.932 8.030 858,857 +0.20(+2.52%)
Nov 04, 2016 7.735 8.055 7.538 7.833 510,307 +0.15(+1.92%)
Nov 03, 2016 7.587 7.735 7.538 7.686 634,200 +0.05(+0.65%)
Nov 02, 2016 7.932 7.981 7.488 7.636 909,123 -0.30(-3.73%)
Nov 01, 2016 7.981 8.080 7.833 7.932 710,478 -0.10(-1.23%)
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%)
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.