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

Iridium Comm Inc (NQ: IRDM )

30.32 -0.66 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2011 7.094 7.094 6.927 7.006 512,912 +0.22(+3.19%)
Nov 29, 2011 6.927 7.104 6.789 6.789 493,396 -0.08(-1.15%)
Nov 28, 2011 6.720 6.887 6.493 6.868 436,165 +0.34(+5.29%)
Nov 25, 2011 6.552 6.690 6.419 6.523 177,590 -0.05(-0.75%)
Nov 23, 2011 6.848 6.848 6.562 6.572 365,425 -0.33(-4.71%)
Nov 22, 2011 6.996 7.094 6.897 6.897 241,033 -0.09(-1.27%)
Nov 21, 2011 7.124 7.193 6.951 6.986 402,135 -0.28(-3.80%)
Nov 18, 2011 7.163 7.331 7.144 7.262 482,225 +0.14(+1.94%)
Nov 17, 2011 7.193 7.331 7.065 7.124 410,525 -0.08(-1.09%)
Nov 16, 2011 7.321 7.429 7.193 7.203 449,137 -0.17(-2.27%)
Nov 15, 2011 6.976 7.429 6.917 7.370 886,961 +0.47(+6.86%)
Nov 14, 2011 7.006 7.035 6.868 6.897 340,144 -0.14(-1.96%)
Nov 11, 2011 7.065 7.075 6.954 7.035 395,141 +0.04(+0.56%)
Nov 10, 2011 6.907 7.075 6.887 6.996 631,924 +0.19(+2.75%)
Nov 09, 2011 7.006 7.173 6.789 6.809 1,222,699 -0.41(-5.73%)
Nov 08, 2011 6.405 7.676 6.353 7.222 1,915,853 +0.99(+15.80%)
Nov 07, 2011 6.365 6.365 6.208 6.237 333,108 -0.13(-2.01%)
Nov 04, 2011 6.306 6.370 6.212 6.365 272,684 +0.00(+0.00%)
Nov 03, 2011 6.375 6.424 6.257 6.365 302,498 +0.06(+0.94%)
Nov 02, 2011 6.247 6.365 6.203 6.306 314,505 +0.17(+2.73%)
Nov 01, 2011 6.089 6.277 5.942 6.139 780,228 -0.13(-2.04%)
Oct 31, 2011 6.414 6.483 6.227 6.267 443,114 -0.19(-2.90%)
Oct 28, 2011 6.306 6.562 6.286 6.454 359,729 -0.11(-1.65%)
Oct 27, 2011 6.474 6.641 6.345 6.562 625,138 +0.27(+4.23%)
Oct 26, 2011 6.148 6.306 6.070 6.296 492,361 +0.18(+2.90%)
Oct 25, 2011 6.198 6.208 6.030 6.119 609,467 -0.10(-1.58%)
Oct 24, 2011 5.744 6.237 5.725 6.217 631,707 +0.46(+8.05%)
Oct 21, 2011 5.725 5.764 5.616 5.754 535,655 +0.14(+2.46%)
Oct 20, 2011 5.587 5.656 5.459 5.616 622,563 +0.03(+0.53%)
Oct 19, 2011 5.764 5.804 5.567 5.587 717,050 -0.18(-3.08%)
Oct 18, 2011 5.794 5.813 5.671 5.764 551,836 +0.02(+0.34%)
Oct 17, 2011 5.902 5.902 5.715 5.744 388,230 -0.17(-2.83%)
Oct 14, 2011 6.010 6.010 5.754 5.912 598,101 -0.06(-0.99%)
Oct 13, 2011 5.991 6.020 5.892 5.971 643,939 -0.07(-1.14%)
Oct 12, 2011 5.922 6.060 5.864 6.040 1,108,633 +0.15(+2.51%)
Oct 11, 2011 5.912 5.922 5.735 5.892 418,215 -0.07(-1.16%)
Oct 10, 2011 5.597 5.961 5.439 5.961 720,335 +0.52(+9.60%)
Oct 07, 2011 5.912 5.942 5.419 5.439 1,176,959 -0.43(-7.38%)
Oct 06, 2011 5.909 5.932 5.794 5.873 1,025,528 +0.02(+0.34%)
Oct 05, 2011 6.247 6.247 5.710 5.853 923,151 -0.43(-6.90%)
Oct 04, 2011 5.735 6.336 5.459 6.286 977,841 +0.53(+9.25%)
Oct 03, 2011 6.079 6.198 5.725 5.754 555,009 -0.35(-5.81%)
Sep 30, 2011 6.198 6.375 6.089 6.109 274,033 -0.19(-2.97%)
Sep 29, 2011 6.375 6.434 6.050 6.296 463,739 +0.07(+1.11%)
Sep 28, 2011 6.523 6.582 6.227 6.227 515,691 -0.30(-4.53%)
Sep 27, 2011 6.543 6.710 6.434 6.523 538,960 +0.09(+1.38%)
Sep 26, 2011 6.612 6.749 6.355 6.434 343,905 -0.16(-2.39%)
Sep 23, 2011 6.562 6.690 6.523 6.592 502,562 +0.04(+0.60%)
Sep 22, 2011 6.651 6.710 6.405 6.552 769,025 -0.22(-3.20%)
Sep 21, 2011 6.848 6.917 6.720 6.769 402,235 -0.06(-0.87%)
Sep 20, 2011 6.947 7.055 6.828 6.828 313,290 -0.08(-1.14%)
Sep 19, 2011 6.769 6.907 6.720 6.907 300,179 +0.03(+0.43%)
Sep 16, 2011 7.025 7.083 6.838 6.878 431,862 -0.11(-1.55%)
Sep 15, 2011 7.114 7.114 6.917 6.986 271,922 -0.07(-0.98%)
Sep 14, 2011 7.006 7.104 6.937 7.055 415,039 +0.10(+1.42%)
Sep 13, 2011 6.759 6.966 6.710 6.956 604,650 +0.24(+3.52%)
Sep 12, 2011 6.680 6.873 6.582 6.720 1,042,044 +0.01(+0.15%)
Sep 09, 2011 7.114 7.153 6.710 6.710 721,123 -0.51(-7.09%)
Sep 08, 2011 7.410 7.508 7.173 7.222 264,234 -0.21(-2.79%)
Sep 07, 2011 7.331 7.439 7.272 7.429 540,689 +0.29(+4.00%)
Sep 06, 2011 6.976 7.173 6.897 7.144 376,138 -0.03(-0.41%)
Sep 02, 2011 7.134 7.222 7.065 7.173 395,397 -0.16(-2.15%)
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.