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

Iridium Comm Inc (NQ: IRDM )

31.36 +0.57 (+1.85%)
Streaming Delayed Price Updated: 12:44 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 (%)
Aug 29, 2014 8.996 9.262 9.262 9.262 780,962 +0.28(+3.07%)
Aug 28, 2014 9.154 9.173 8.927 8.986 484,843 -0.18(-1.94%)
Aug 27, 2014 9.242 9.262 9.164 9.164 322,799 -0.09(-0.96%)
Aug 26, 2014 9.154 9.262 9.124 9.252 438,726 +0.13(+1.40%)
Aug 25, 2014 8.996 9.400 8.953 9.124 1,178,598 +0.15(+1.65%)
Aug 22, 2014 8.947 9.016 8.868 8.976 583,056 +0.01(+0.11%)
Aug 21, 2014 9.035 9.035 8.828 8.966 660,124 -0.07(-0.76%)
Aug 20, 2014 8.917 9.045 8.907 9.035 548,619 +0.05(+0.55%)
Aug 19, 2014 8.966 9.050 8.937 8.986 1,093,707 -0.02(-0.22%)
Aug 18, 2014 8.671 9.055 8.622 9.006 1,812,796 +0.40(+4.70%)
Aug 15, 2014 8.582 8.671 8.415 8.602 740,081 +0.10(+1.16%)
Aug 14, 2014 8.464 8.641 8.267 8.503 806,329 +0.06(+0.70%)
Aug 13, 2014 8.277 8.454 8.218 8.444 698,849 +0.21(+2.51%)
Aug 12, 2014 8.188 8.267 8.080 8.237 633,606 -0.03(-0.36%)
Aug 11, 2014 8.168 8.277 8.109 8.267 660,792 +0.17(+2.07%)
Aug 08, 2014 8.050 8.119 7.991 8.099 700,620 +0.05(+0.61%)
Aug 07, 2014 8.227 8.272 8.021 8.050 517,914 -0.18(-2.16%)
Aug 06, 2014 8.178 8.316 8.119 8.227 452,706 +0.00(+0.00%)
Aug 05, 2014 8.178 8.346 8.080 8.227 706,290 +0.02(+0.24%)
Aug 04, 2014 8.208 8.257 8.011 8.208 1,119,728 +0.09(+1.09%)
Aug 01, 2014 8.247 8.375 8.070 8.119 1,706,732 +0.06(+0.73%)
Jul 31, 2014 7.794 8.346 7.735 8.060 1,777,475 +0.15(+1.87%)
Jul 30, 2014 7.981 8.089 7.853 7.912 640,868 -0.03(-0.37%)
Jul 29, 2014 7.883 8.000 7.784 7.942 597,431 +0.06(+0.75%)
Jul 28, 2014 7.981 8.011 7.754 7.883 679,190 -0.10(-1.23%)
Jul 25, 2014 7.961 8.070 7.932 7.981 470,734 -0.02(-0.25%)
Jul 24, 2014 8.188 8.290 7.952 8.001 691,106 -0.18(-2.17%)
Jul 23, 2014 8.198 8.287 8.030 8.178 555,747 -0.02(-0.24%)
Jul 22, 2014 8.070 8.296 7.981 8.198 828,275 +0.18(+2.21%)
Jul 21, 2014 7.961 8.089 7.942 8.021 753,668 +0.02(+0.25%)
Jul 18, 2014 7.892 8.089 7.863 8.001 683,278 +0.08(+0.99%)
Jul 17, 2014 7.942 8.070 7.848 7.922 946,985 -0.06(-0.74%)
Jul 16, 2014 8.208 8.208 7.971 7.981 933,741 -0.14(-1.70%)
Jul 15, 2014 8.277 8.346 7.971 8.119 851,539 -0.12(-1.44%)
Jul 14, 2014 8.296 8.355 8.139 8.237 818,435 +0.08(+0.97%)
Jul 11, 2014 8.099 8.188 8.025 8.158 543,604 +0.05(+0.61%)
Jul 10, 2014 8.089 8.173 7.952 8.109 919,937 -0.18(-2.14%)
Jul 09, 2014 8.227 8.385 8.218 8.287 789,328 +0.06(+0.72%)
Jul 08, 2014 8.474 8.522 8.139 8.227 1,540,802 -0.29(-3.36%)
Jul 07, 2014 8.750 8.750 8.395 8.513 1,192,049 -0.22(-2.48%)
Jul 03, 2014 8.425 8.730 8.730 8.730 1,711,114 +0.36(+4.36%)
Jul 02, 2014 8.346 8.375 8.232 8.365 1,180,576 +0.06(+0.71%)
Jul 01, 2014 8.346 8.415 8.227 8.306 1,083,563 -0.03(-0.35%)
Jun 30, 2014 8.129 8.365 8.034 8.336 1,216,881 +0.18(+2.17%)
Jun 27, 2014 8.011 8.178 8.001 8.158 1,646,601 +0.09(+1.10%)
Jun 26, 2014 8.089 8.104 7.932 8.070 633,441 +0.02(+0.24%)
Jun 25, 2014 7.942 8.060 7.912 8.050 685,852 +0.04(+0.49%)
Jun 24, 2014 8.060 8.188 8.011 8.011 876,771 -0.09(-1.09%)
Jun 23, 2014 8.247 8.247 7.961 8.099 948,030 -0.15(-1.79%)
Jun 20, 2014 8.129 8.277 8.040 8.247 5,445,894 +0.16(+2.01%)
Jun 19, 2014 8.011 8.099 7.902 8.085 1,418,829 +0.11(+1.42%)
Jun 18, 2014 8.040 8.168 7.853 7.971 1,608,401 -0.18(-2.18%)
Jun 17, 2014 7.892 8.188 7.804 8.149 2,172,653 +0.23(+2.86%)
Jun 16, 2014 7.548 7.961 7.508 7.922 1,524,081 +0.34(+4.42%)
Jun 13, 2014 7.676 7.764 7.577 7.587 1,119,825 -0.15(-1.91%)
Jun 12, 2014 7.922 7.991 7.582 7.735 2,175,299 -0.22(-2.73%)
Jun 11, 2014 8.139 8.139 7.873 7.952 1,126,953 -0.20(-2.42%)
Jun 10, 2014 8.089 8.149 7.971 8.149 1,182,845 +0.18(+2.22%)
Jun 06, 2014 7.971 8.129 7.922 7.971 1,874,399 +0.05(+0.62%)
Jun 05, 2014 7.932 7.932 7.745 7.922 1,648,473 +0.02(+0.25%)
Jun 04, 2014 7.853 7.932 7.725 7.902 1,863,827 +0.00(+0.00%)
Jun 03, 2014 7.774 7.952 7.695 7.902 1,814,415 +0.11(+1.39%)
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.