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

Iridium Comm Inc (NQ: IRDM )

31.18 +0.39 (+1.27%)
Streaming Delayed Price Updated: 12:08 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 (%)
Jul 30, 2010 9.992 10.26 9.854 10.16 391,573 +0.11(+1.08%)
Jul 29, 2010 10.28 10.32 9.785 10.05 275,782 -0.11(-1.07%)
Jul 28, 2010 10.28 10.33 10.05 10.16 240,722 -0.12(-1.15%)
Jul 27, 2010 10.33 10.35 10.09 10.28 266,906 +0.00(+0.00%)
Jul 26, 2010 10.10 10.31 10.03 10.28 341,102 +0.17(+1.66%)
Jul 23, 2010 10.08 10.23 9.864 10.11 313,558 -0.06(-0.58%)
Jul 22, 2010 9.824 10.19 9.726 10.17 332,154 +0.46(+4.77%)
Jul 21, 2010 9.844 9.854 9.647 9.706 231,799 -0.08(-0.81%)
Jul 20, 2010 9.430 9.864 9.430 9.785 467,293 +0.22(+2.27%)
Jul 19, 2010 9.677 9.765 9.361 9.568 470,354 -0.04(-0.41%)
Jul 16, 2010 10.33 10.36 9.549 9.608 727,787 -0.80(-7.67%)
Jul 15, 2010 10.62 10.62 10.25 10.41 282,711 -0.20(-1.86%)
Jul 14, 2010 10.74 10.74 10.54 10.60 969,138 -0.11(-1.01%)
Jul 13, 2010 10.64 10.97 10.44 10.71 1,155,621 +0.18(+1.68%)
Jul 12, 2010 10.60 10.62 10.40 10.53 257,290 -0.05(-0.46%)
Jul 09, 2010 10.58 10.79 10.49 10.58 1,489,997 +0.02(+0.19%)
Jul 08, 2010 10.61 10.64 10.30 10.56 699,138 -0.03(-0.28%)
Jul 07, 2010 10.05 10.59 10.05 10.59 873,588 +0.54(+5.39%)
Jul 06, 2010 10.34 10.56 10.00 10.05 771,170 -0.12(-1.16%)
Jul 02, 2010 10.36 10.36 10.08 10.17 521,189 -0.15(-1.43%)
Jul 01, 2010 9.854 10.36 9.558 10.32 1,105,318 +0.42(+4.28%)
Jun 30, 2010 9.854 10.17 9.627 9.893 682,929 +0.05(+0.50%)
Jun 29, 2010 9.972 10.07 9.775 9.844 600,664 +0.00(+0.00%)
Jun 25, 2010 9.736 10.01 9.588 9.844 5,933,484 +0.09(+0.91%)
Jun 24, 2010 9.834 9.953 9.598 9.755 721,693 -0.17(-1.69%)
Jun 23, 2010 9.696 10.09 9.667 9.923 1,116,705 +0.25(+2.55%)
Jun 22, 2010 9.647 10.20 9.558 9.677 934,796 +0.08(+0.82%)
Jun 21, 2010 9.677 9.833 9.381 9.598 940,744 +0.01(+0.10%)
Jun 18, 2010 9.164 9.588 9.115 9.588 1,020,410 +0.42(+4.62%)
Jun 17, 2010 9.164 9.223 9.056 9.164 339,710 +0.01(+0.11%)
Jun 16, 2010 9.223 9.223 8.947 9.154 485,202 -0.06(-0.64%)
Jun 15, 2010 8.957 9.214 8.947 9.214 577,918 +0.27(+2.97%)
Jun 14, 2010 8.997 8.997 8.849 8.947 921,682 +0.03(+0.33%)
Jun 11, 2010 8.672 8.938 8.613 8.918 437,595 +0.24(+2.72%)
Jun 10, 2010 8.603 8.701 8.514 8.681 354,957 +0.18(+2.09%)
Jun 09, 2010 8.563 8.770 8.445 8.504 352,256 +0.11(+1.29%)
Jun 08, 2010 8.514 8.514 8.110 8.396 505,184 -0.13(-1.50%)
Jun 07, 2010 8.612 8.760 8.445 8.524 372,896 -0.08(-0.97%)
Jun 04, 2010 8.662 9.105 8.593 8.607 648,254 -0.23(-2.62%)
Jun 03, 2010 9.105 9.115 8.741 8.839 315,219 -0.28(-3.03%)
Jun 02, 2010 9.578 9.608 8.829 9.115 1,866,071 +0.53(+6.20%)
Jun 01, 2010 8.888 9.007 8.543 8.583 200,799 -0.34(-3.86%)
May 28, 2010 8.859 9.115 8.800 8.928 223,378 +0.07(+0.78%)
May 27, 2010 8.947 8.947 8.800 8.859 593,140 +0.05(+0.56%)
May 26, 2010 8.721 9.115 8.396 8.809 2,278,692 +0.14(+1.59%)
May 25, 2010 8.504 8.760 8.504 8.672 824,347 -0.04(-0.45%)
May 24, 2010 8.524 8.869 8.322 8.711 504,259 +0.14(+1.61%)
May 21, 2010 8.415 8.642 8.179 8.573 352,800 +0.05(+0.58%)
May 20, 2010 8.494 8.770 8.208 8.524 615,562 -0.15(-1.70%)
May 19, 2010 8.514 8.672 8.253 8.672 445,508 +0.13(+1.50%)
May 18, 2010 8.179 8.553 8.130 8.543 544,743 +0.40(+4.96%)
May 17, 2010 8.248 8.376 8.021 8.139 325,092 -0.13(-1.55%)
May 14, 2010 8.139 8.327 8.006 8.268 201,798 +0.02(+0.24%)
May 13, 2010 8.199 8.366 8.080 8.248 299,154 +0.06(+0.72%)
May 12, 2010 7.804 8.228 7.804 8.189 430,454 +0.35(+4.53%)
May 11, 2010 7.864 7.933 7.588 7.834 282,286 -0.02(-0.25%)
May 10, 2010 7.883 7.908 7.637 7.854 360,858 +0.35(+4.73%)
May 07, 2010 7.528 7.558 7.233 7.499 366,842 -0.03(-0.39%)
May 06, 2010 7.854 7.903 6.405 7.528 418,636 -0.37(-4.74%)
May 05, 2010 7.883 7.962 7.588 7.903 227,404 +0.08(+1.01%)
May 04, 2010 7.893 7.933 7.795 7.824 210,914 -0.19(-2.34%)
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.