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

Iridium Comm Inc (NQ: IRDM )

29.78 -0.28 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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%)
Dec 01, 2010 9.312 9.381 9.174 9.211 255,015 +0.01(+0.08%)
Nov 30, 2010 9.381 9.440 9.164 9.204 356,320 -0.26(-2.71%)
Nov 29, 2010 9.430 9.549 9.401 9.460 265,746 -0.04(-0.41%)
Nov 26, 2010 9.420 9.509 9.381 9.499 74,164 +0.02(+0.21%)
Nov 24, 2010 9.558 9.480 9.480 9.480 219,036 +0.03(+0.31%)
Nov 23, 2010 9.489 9.509 9.273 9.450 342,465 -0.11(-1.13%)
Nov 22, 2010 9.608 9.775 9.450 9.558 593,895 -0.03(-0.31%)
Nov 19, 2010 9.283 9.637 9.204 9.588 755,421 +0.33(+3.51%)
Nov 18, 2010 9.007 9.292 8.997 9.263 786,753 +0.28(+3.07%)
Nov 17, 2010 9.016 9.016 8.947 8.987 399,152 -0.01(-0.11%)
Nov 16, 2010 8.977 9.066 8.957 8.997 616,973 +0.03(+0.33%)
Nov 15, 2010 8.928 8.997 8.918 8.967 368,982 -0.03(-0.33%)
Nov 12, 2010 8.869 9.016 8.839 8.997 611,304 +0.04(+0.44%)
Nov 11, 2010 9.016 9.024 8.859 8.957 274,360 -0.07(-0.76%)
Nov 10, 2010 8.829 9.046 8.652 9.026 455,912 +0.20(+2.23%)
Nov 09, 2010 9.214 9.618 8.819 8.829 958,643 +0.00(+0.00%)
Nov 08, 2010 8.583 8.849 8.455 8.829 512,835 +0.27(+3.11%)
Nov 05, 2010 8.612 8.652 8.435 8.563 684,600 -0.01(-0.12%)
Nov 04, 2010 8.573 8.691 8.484 8.573 580,769 +0.05(+0.58%)
Nov 03, 2010 8.405 8.524 8.287 8.524 278,184 +0.12(+1.41%)
Nov 02, 2010 8.268 8.455 8.100 8.405 800,103 +0.25(+3.02%)
Nov 01, 2010 8.218 8.228 8.070 8.159 352,896 +0.03(+0.36%)
Oct 29, 2010 8.080 8.179 8.031 8.130 215,716 +0.04(+0.49%)
Oct 28, 2010 8.130 8.258 8.051 8.090 194,360 -0.04(-0.48%)
Oct 27, 2010 8.130 8.179 8.031 8.130 331,205 -0.05(-0.60%)
Oct 25, 2010 8.169 8.317 8.139 8.179 161,139 +0.04(+0.48%)
Oct 22, 2010 8.228 8.287 8.090 8.139 225,364 -0.09(-1.08%)
Oct 21, 2010 8.396 8.514 8.218 8.228 282,762 -0.16(-1.88%)
Oct 20, 2010 8.386 8.465 8.297 8.386 240,109 +0.00(+0.00%)
Oct 19, 2010 8.435 8.524 8.297 8.386 261,509 -0.14(-1.65%)
Oct 18, 2010 8.376 8.553 8.238 8.526 215,225 +0.15(+1.79%)
Oct 15, 2010 8.415 8.415 8.080 8.376 376,267 +0.03(+0.35%)
Oct 14, 2010 8.474 8.573 8.307 8.346 536,818 -0.21(-2.42%)
Oct 13, 2010 8.494 8.583 8.317 8.553 347,247 +0.08(+0.93%)
Oct 12, 2010 8.307 8.563 8.248 8.474 380,344 +0.11(+1.30%)
Oct 11, 2010 8.652 8.662 8.366 8.366 355,150 -0.39(-4.50%)
Oct 08, 2010 8.672 8.770 8.573 8.760 306,082 +0.12(+1.37%)
Oct 07, 2010 8.622 8.770 8.563 8.642 351,140 +0.04(+0.46%)
Oct 06, 2010 8.543 8.622 8.474 8.603 438,332 +0.07(+0.81%)
Oct 05, 2010 8.474 8.543 8.356 8.534 637,797 +0.08(+0.93%)
Oct 04, 2010 8.484 8.622 8.258 8.455 521,061 -0.02(-0.23%)
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.