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 27, 2015 9.647 9.736 9.342 9.440 1,759,888 -0.27(-2.74%)
Feb 26, 2015 9.716 9.716 9.401 9.706 1,121,009 +0.14(+1.44%)
Feb 25, 2015 9.706 9.706 9.351 9.568 1,009,993 -0.04(-0.41%)
Feb 24, 2015 9.450 9.627 9.322 9.608 1,060,971 +0.08(+0.83%)
Feb 23, 2015 9.440 9.534 9.312 9.529 982,104 +0.09(+0.94%)
Feb 20, 2015 9.430 9.455 9.288 9.440 608,126 +0.03(+0.31%)
Feb 19, 2015 9.253 9.430 9.223 9.411 1,211,067 +0.17(+1.81%)
Feb 18, 2015 9.164 9.263 9.145 9.243 929,830 +0.01(+0.11%)
Feb 17, 2015 9.302 9.371 9.135 9.233 1,306,732 -0.09(-0.95%)
Feb 13, 2015 9.214 9.322 9.322 9.322 8,579,027 +0.11(+1.18%)
Feb 12, 2015 9.085 9.233 9.026 9.214 1,072,115 +0.15(+1.63%)
Feb 11, 2015 8.849 9.066 8.829 9.066 2,207,763 +0.59(+6.98%)
Feb 10, 2015 8.514 8.543 8.415 8.474 296,565 +0.03(+0.35%)
Feb 09, 2015 8.534 8.701 8.435 8.445 385,643 -0.10(-1.15%)
Feb 06, 2015 8.573 8.711 8.504 8.543 380,993 -0.04(-0.46%)
Feb 05, 2015 8.642 8.700 8.474 8.583 584,854 -0.04(-0.46%)
Feb 04, 2015 8.622 8.809 8.598 8.622 497,907 -0.04(-0.45%)
Feb 03, 2015 8.445 8.731 8.445 8.662 670,470 +0.28(+3.29%)
Feb 02, 2015 8.435 8.603 8.297 8.386 770,494 +0.00(+0.00%)
Jan 30, 2015 8.662 8.721 8.366 8.386 694,262 -0.34(-3.84%)
Jan 29, 2015 8.869 8.878 8.632 8.721 1,001,165 -0.11(-1.23%)
Jan 28, 2015 9.046 9.145 8.809 8.829 536,010 -0.13(-1.43%)
Jan 27, 2015 9.125 9.214 8.943 8.957 423,658 -0.32(-3.40%)
Jan 26, 2015 9.174 9.327 9.076 9.273 535,056 +0.12(+1.29%)
Jan 23, 2015 9.204 9.223 9.066 9.154 319,376 -0.04(-0.43%)
Jan 22, 2015 8.997 9.194 8.869 9.194 459,108 +0.22(+2.41%)
Jan 21, 2015 8.977 9.085 8.888 8.977 459,742 +0.00(+0.00%)
Jan 20, 2015 8.691 9.135 8.681 8.977 914,196 +0.27(+3.05%)
Jan 16, 2015 8.455 8.726 8.455 8.711 885,549 +0.21(+2.43%)
Jan 15, 2015 9.016 9.016 8.120 8.504 2,694,291 -0.48(-5.37%)
Jan 14, 2015 9.046 9.189 8.967 8.987 567,390 -0.20(-2.15%)
Jan 13, 2015 9.342 9.558 9.066 9.184 762,327 -0.04(-0.43%)
Jan 12, 2015 9.332 9.430 9.136 9.223 450,409 -0.07(-0.74%)
Jan 09, 2015 9.391 9.480 9.257 9.292 549,407 -0.07(-0.74%)
Jan 08, 2015 9.273 9.509 9.095 9.361 815,608 +0.24(+2.59%)
Jan 07, 2015 9.135 9.302 8.997 9.125 601,967 +0.08(+0.87%)
Jan 06, 2015 9.371 9.440 8.967 9.046 518,250 -0.30(-3.16%)
Jan 05, 2015 9.499 9.706 9.302 9.342 654,681 -0.20(-2.07%)
Jan 02, 2015 9.696 9.795 9.411 9.539 507,063 -0.07(-0.72%)
Dec 31, 2014 9.815 9.608 9.608 9.608 802,920 -0.21(-2.11%)
Dec 30, 2014 9.953 10.03 9.795 9.815 397,340 -0.19(-1.87%)
Dec 29, 2014 9.785 10.01 9.755 10.00 633,948 +0.22(+2.22%)
Dec 26, 2014 9.775 9.795 9.637 9.785 244,167 +0.08(+0.81%)
Dec 24, 2014 9.549 9.706 9.706 9.706 201,338 +0.13(+1.34%)
Dec 23, 2014 9.578 9.657 9.529 9.578 313,521 +0.06(+0.62%)
Dec 22, 2014 9.608 9.696 9.489 9.519 364,106 -0.10(-1.02%)
Dec 19, 2014 9.696 9.755 9.558 9.618 1,477,199 -0.10(-1.06%)
Dec 18, 2014 9.667 9.795 9.608 9.721 800,728 +0.16(+1.70%)
Dec 17, 2014 9.263 9.618 9.076 9.558 756,414 +0.28(+2.97%)
Dec 16, 2014 9.046 9.351 9.016 9.283 711,156 +0.25(+2.73%)
Dec 15, 2014 9.056 9.125 8.888 9.036 549,747 +0.01(+0.11%)
Dec 12, 2014 8.938 9.184 8.938 9.026 453,966 -0.03(-0.38%)
Dec 11, 2014 8.957 9.145 8.878 9.061 607,129 +0.13(+1.49%)
Dec 10, 2014 9.164 9.243 8.878 8.928 497,586 -0.26(-2.79%)
Dec 09, 2014 8.839 9.184 8.770 9.184 534,093 +0.24(+2.64%)
Dec 08, 2014 8.987 9.233 8.928 8.947 465,436 -0.04(-0.44%)
Dec 05, 2014 8.878 9.115 8.869 8.987 490,214 +0.12(+1.33%)
Dec 04, 2014 9.007 9.056 8.869 8.869 526,865 -0.12(-1.32%)
Dec 03, 2014 9.105 9.135 8.987 8.987 755,958 -0.15(-1.62%)
Dec 02, 2014 8.869 9.135 8.809 9.135 855,021 +0.10(+1.09%)
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.