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

Iridium Comm Inc (NQ: IRDM )

31.15 +0.36 (+1.17%)
Streaming Delayed Price Updated: 12:20 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 (%)
Nov 28, 2014 9.597 9.666 9.400 9.410 378,403 -0.16(-1.65%)
Nov 26, 2014 9.636 9.567 9.567 9.567 389,516 -0.05(-0.51%)
Nov 25, 2014 9.558 9.794 9.548 9.617 529,155 +0.09(+0.93%)
Nov 24, 2014 9.242 9.528 9.178 9.528 492,244 +0.31(+3.31%)
Nov 21, 2014 9.607 9.607 9.183 9.223 465,138 -0.08(-0.85%)
Nov 20, 2014 9.114 9.400 9.035 9.301 497,616 +0.17(+1.83%)
Nov 19, 2014 9.469 9.538 8.986 9.134 1,542,251 -0.38(-4.04%)
Nov 18, 2014 9.705 9.814 9.469 9.518 621,703 -0.18(-1.83%)
Nov 17, 2014 9.971 10.02 9.696 9.696 580,609 -0.30(-2.96%)
Nov 14, 2014 9.873 10.00 9.833 9.991 522,301 +0.12(+1.20%)
Nov 13, 2014 9.942 10.10 9.873 9.873 699,749 -0.01(-0.10%)
Nov 12, 2014 9.794 9.922 9.656 9.883 844,525 +0.08(+0.80%)
Nov 11, 2014 9.755 9.922 9.646 9.804 877,358 +0.00(+0.00%)
Nov 10, 2014 9.617 9.814 9.558 9.804 691,994 +0.09(+0.91%)
Nov 07, 2014 9.755 9.804 9.587 9.715 779,904 -0.07(-0.71%)
Nov 06, 2014 9.538 9.804 9.430 9.784 1,001,478 +0.01(+0.10%)
Nov 05, 2014 10.23 10.28 9.489 9.774 1,548,363 -0.39(-3.88%)
Nov 04, 2014 10.03 10.35 10.01 10.17 1,856,357 +0.14(+1.37%)
Nov 03, 2014 9.370 10.09 9.370 10.03 2,719,894 +0.67(+7.16%)
Oct 31, 2014 9.272 9.508 9.262 9.361 1,739,846 +0.30(+3.26%)
Oct 30, 2014 9.262 9.262 8.947 9.065 1,563,445 +0.12(+1.32%)
Oct 29, 2014 9.026 9.026 8.848 8.947 600,820 -0.02(-0.22%)
Oct 28, 2014 8.966 9.065 8.878 8.966 831,149 +0.05(+0.55%)
Oct 27, 2014 8.828 8.937 8.858 8.917 502,608 +0.06(+0.67%)
Oct 24, 2014 8.927 8.996 8.730 8.858 502,289 -0.03(-0.33%)
Oct 23, 2014 8.986 9.055 8.809 8.888 875,260 +0.00(+0.00%)
Oct 22, 2014 8.966 9.095 8.863 8.888 686,996 -0.08(-0.88%)
Oct 21, 2014 8.907 9.114 8.893 8.966 749,673 +0.11(+1.22%)
Oct 20, 2014 8.799 8.966 8.543 8.858 553,722 +0.06(+0.67%)
Oct 17, 2014 8.976 8.976 8.760 8.799 720,655 -0.05(-0.56%)
Oct 16, 2014 8.543 8.897 8.523 8.848 654,251 +0.21(+2.39%)
Oct 15, 2014 8.198 8.671 8.168 8.641 785,498 +0.31(+3.66%)
Oct 14, 2014 8.109 8.469 8.080 8.336 643,566 +0.29(+3.55%)
Oct 13, 2014 8.208 8.346 8.030 8.050 847,208 -0.12(-1.45%)
Oct 10, 2014 8.296 8.553 8.154 8.168 655,243 -0.19(-2.24%)
Oct 09, 2014 8.720 8.809 8.356 8.356 533,963 -0.40(-4.61%)
Oct 08, 2014 8.681 8.769 8.464 8.760 571,874 +0.03(+0.34%)
Oct 07, 2014 8.543 8.769 8.329 8.730 766,660 +0.14(+1.61%)
Oct 06, 2014 8.582 8.760 8.513 8.592 361,099 +0.01(+0.11%)
Oct 03, 2014 8.740 8.789 8.543 8.582 402,024 -0.06(-0.68%)
Oct 02, 2014 8.474 8.641 8.316 8.641 528,164 +0.16(+1.86%)
Oct 01, 2014 8.681 8.720 8.425 8.484 655,019 -0.24(-2.71%)
Sep 30, 2014 8.809 8.878 8.720 8.720 871,784 -0.07(-0.78%)
Sep 29, 2014 8.700 8.824 8.671 8.789 645,764 -0.03(-0.34%)
Sep 26, 2014 8.622 8.878 8.582 8.819 486,526 +0.21(+2.40%)
Sep 25, 2014 8.828 8.828 8.570 8.612 622,285 -0.16(-1.80%)
Sep 24, 2014 8.779 8.838 8.695 8.769 354,044 -0.01(-0.11%)
Sep 23, 2014 8.730 8.868 8.710 8.779 601,857 -0.04(-0.45%)
Sep 22, 2014 9.035 9.035 8.656 8.819 1,000,746 -0.06(-0.67%)
Sep 19, 2014 8.760 8.912 8.671 8.878 1,686,307 +0.14(+1.58%)
Sep 18, 2014 8.760 8.819 8.671 8.740 625,601 -0.01(-0.11%)
Sep 17, 2014 8.730 8.868 8.681 8.750 451,918 +0.03(+0.34%)
Sep 16, 2014 8.700 8.779 8.622 8.720 609,367 +0.02(+0.23%)
Sep 15, 2014 9.085 9.154 8.572 8.700 1,148,863 -0.40(-4.44%)
Sep 12, 2014 8.848 9.104 8.784 9.104 1,256,110 +0.28(+3.12%)
Sep 11, 2014 8.819 8.907 8.740 8.828 865,469 -0.04(-0.44%)
Sep 10, 2014 8.888 8.917 8.750 8.868 639,094 +0.02(+0.22%)
Sep 09, 2014 8.976 8.976 8.720 8.848 778,539 -0.16(-1.75%)
Sep 08, 2014 9.016 9.124 8.917 9.006 392,716 -0.02(-0.22%)
Sep 05, 2014 8.996 9.114 8.966 9.026 438,341 -0.01(-0.11%)
Sep 04, 2014 9.006 9.213 8.914 9.035 625,343 +0.09(+0.99%)
Sep 03, 2014 9.213 9.252 8.917 8.947 588,459 -0.24(-2.58%)
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.