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

Iridium Comm Inc (NQ: IRDM )

31.37 +1.68 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2014 6.720 6.765 6.346 6.425 1,571,094 -0.33(-4.82%)
Feb 27, 2014 6.139 6.888 5.952 6.750 2,735,562 +0.59(+9.60%)
Feb 26, 2014 6.238 6.277 6.129 6.159 717,997 -0.05(-0.79%)
Feb 25, 2014 6.267 6.307 6.188 6.208 341,691 -0.03(-0.47%)
Feb 24, 2014 6.169 6.267 6.169 6.238 359,362 +0.07(+1.12%)
Feb 21, 2014 6.198 6.228 6.109 6.169 698,626 +0.01(+0.16%)
Feb 20, 2014 6.090 6.188 6.090 6.159 451,149 +0.07(+1.13%)
Feb 19, 2014 6.218 6.267 6.080 6.090 808,470 -0.18(-2.83%)
Feb 18, 2014 6.316 6.346 6.170 6.267 650,823 -0.02(-0.31%)
Feb 14, 2014 6.395 6.287 6.287 6.287 813,778 -0.10(-1.54%)
Feb 13, 2014 6.208 6.395 6.169 6.385 655,131 +0.15(+2.37%)
Feb 12, 2014 6.159 6.385 6.159 6.238 817,755 +0.08(+1.28%)
Feb 11, 2014 6.011 6.223 6.011 6.159 731,240 +0.15(+2.46%)
Feb 10, 2014 6.080 6.090 6.006 6.011 714,467 -0.04(-0.65%)
Feb 07, 2014 6.001 6.089 5.981 6.050 558,168 +0.03(+0.49%)
Feb 06, 2014 5.972 6.100 5.912 6.021 658,784 +0.13(+2.17%)
Feb 05, 2014 6.021 6.080 5.863 5.893 988,257 -0.16(-2.61%)
Feb 04, 2014 6.149 6.264 6.041 6.050 1,010,323 -0.10(-1.60%)
Feb 03, 2014 6.257 6.385 6.149 6.149 963,019 -0.10(-1.58%)
Jan 31, 2014 6.119 6.356 6.109 6.247 703,503 +0.07(+1.12%)
Jan 30, 2014 6.178 6.267 6.109 6.178 590,929 +0.03(+0.48%)
Jan 29, 2014 6.178 6.218 6.080 6.149 790,964 -0.07(-1.11%)
Jan 28, 2014 6.238 6.316 6.144 6.218 642,059 -0.02(-0.32%)
Jan 27, 2014 6.395 6.405 6.120 6.238 853,643 -0.16(-2.47%)
Jan 24, 2014 6.454 6.464 6.366 6.395 1,119,908 -0.10(-1.52%)
Jan 23, 2014 6.514 6.573 6.425 6.494 816,172 -0.06(-0.90%)
Jan 22, 2014 6.819 6.819 6.454 6.553 1,285,051 -0.23(-3.34%)
Jan 21, 2014 6.267 6.799 6.267 6.780 2,387,983 +0.52(+8.35%)
Jan 17, 2014 6.287 6.257 6.257 6.257 735,232 -0.05(-0.78%)
Jan 16, 2014 6.198 6.414 6.198 6.307 553,905 -0.10(-1.54%)
Jan 15, 2014 6.257 6.444 6.208 6.405 919,274 +0.15(+2.36%)
Jan 14, 2014 6.188 6.267 6.090 6.257 489,634 +0.08(+1.28%)
Jan 13, 2014 6.218 6.277 6.109 6.178 723,337 -0.09(-1.41%)
Jan 10, 2014 6.445 6.445 6.247 6.267 520,661 -0.16(-2.45%)
Jan 09, 2014 6.405 6.454 6.238 6.425 1,125,465 +0.02(+0.31%)
Jan 08, 2014 6.247 6.415 6.178 6.405 1,180,859 +0.17(+2.69%)
Jan 07, 2014 6.109 6.247 6.050 6.238 897,103 +0.13(+2.10%)
Jan 06, 2014 6.228 6.257 6.090 6.109 731,138 -0.12(-1.90%)
Jan 03, 2014 6.228 6.287 6.169 6.228 574,180 +0.00(+0.00%)
Jan 02, 2014 6.159 6.247 6.080 6.228 733,578 +0.07(+1.10%)
Dec 31, 2013 6.208 6.160 6.160 6.160 911,403 -0.04(-0.62%)
Dec 30, 2013 6.336 6.336 6.178 6.198 991,505 -0.17(-2.63%)
Dec 27, 2013 6.405 6.454 6.307 6.366 776,558 +0.01(+0.15%)
Dec 26, 2013 6.376 6.454 6.257 6.356 1,080,299 +0.02(+0.31%)
Dec 24, 2013 6.484 6.484 6.277 6.336 821,043 -0.08(-1.23%)
Dec 23, 2013 6.297 6.484 6.169 6.415 1,530,886 +0.23(+3.66%)
Dec 20, 2013 5.932 6.307 5.902 6.188 2,546,322 +0.37(+6.44%)
Dec 19, 2013 5.617 6.050 5.617 5.814 2,226,941 +0.23(+4.06%)
Dec 18, 2013 5.617 5.656 5.538 5.587 763,546 -0.04(-0.70%)
Dec 17, 2013 5.518 5.646 5.489 5.627 597,764 +0.08(+1.42%)
Dec 16, 2013 5.607 5.666 5.449 5.548 595,404 -0.02(-0.35%)
Dec 13, 2013 5.627 5.701 5.459 5.568 882,973 -0.05(-0.88%)
Dec 12, 2013 5.469 5.627 5.385 5.617 803,585 +0.14(+2.52%)
Dec 11, 2013 5.607 5.627 5.410 5.479 1,742,062 -0.09(-1.59%)
Dec 10, 2013 5.568 5.735 5.538 5.568 1,019,281 +0.03(+0.53%)
Dec 09, 2013 5.656 5.715 5.518 5.538 704,558 -0.11(-1.92%)
Dec 06, 2013 5.725 5.789 5.607 5.646 0 -0.07(-1.21%)
Dec 05, 2013 5.765 5.802 5.656 5.715 0 -0.08(-1.36%)
Dec 04, 2013 5.912 5.942 5.755 5.794 0 -0.14(-2.33%)
Dec 03, 2013 5.972 6.050 5.883 5.932 0 -0.06(-0.99%)
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.