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

Iridium Comm Inc (NQ: IRDM )

31.25 +0.46 (+1.49%)
Streaming Delayed Price Updated: 1:46 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 (%)
Jan 31, 2014 6.119 6.355 6.109 6.247 703,561 +0.07(+1.12%)
Jan 30, 2014 6.178 6.267 6.109 6.178 590,977 +0.03(+0.48%)
Jan 29, 2014 6.178 6.217 6.079 6.148 791,029 -0.07(-1.11%)
Jan 28, 2014 6.237 6.316 6.143 6.217 642,111 -0.02(-0.32%)
Jan 27, 2014 6.395 6.405 6.120 6.237 853,713 -0.16(-2.47%)
Jan 24, 2014 6.454 6.464 6.365 6.395 1,119,999 -0.10(-1.52%)
Jan 23, 2014 6.513 6.572 6.424 6.493 816,239 -0.06(-0.90%)
Jan 22, 2014 6.818 6.818 6.454 6.552 1,285,156 -0.23(-3.34%)
Jan 21, 2014 6.267 6.799 6.267 6.779 2,388,177 +0.52(+8.35%)
Jan 17, 2014 6.286 6.257 6.257 6.257 735,291 -0.05(-0.78%)
Jan 16, 2014 6.198 6.413 6.198 6.306 553,950 -0.10(-1.54%)
Jan 15, 2014 6.257 6.443 6.208 6.405 919,349 +0.15(+2.36%)
Jan 14, 2014 6.188 6.267 6.089 6.257 489,674 +0.08(+1.28%)
Jan 13, 2014 6.217 6.277 6.109 6.178 723,396 -0.09(-1.42%)
Jan 10, 2014 6.444 6.444 6.247 6.267 520,703 -0.16(-2.45%)
Jan 09, 2014 6.405 6.454 6.237 6.424 1,125,556 +0.02(+0.31%)
Jan 08, 2014 6.247 6.414 6.178 6.405 1,180,956 +0.17(+2.69%)
Jan 07, 2014 6.109 6.247 6.050 6.237 897,176 +0.13(+2.10%)
Jan 06, 2014 6.227 6.257 6.089 6.109 731,197 -0.12(-1.90%)
Jan 03, 2014 6.227 6.286 6.168 6.227 574,227 +0.00(+0.00%)
Jan 02, 2014 6.158 6.247 6.079 6.227 733,638 +0.07(+1.10%)
Dec 31, 2013 6.208 6.159 6.159 6.159 911,477 -0.04(-0.62%)
Dec 30, 2013 6.336 6.336 6.178 6.198 991,586 -0.17(-2.63%)
Dec 27, 2013 6.405 6.454 6.306 6.365 776,621 +0.01(+0.16%)
Dec 26, 2013 6.375 6.454 6.257 6.355 1,080,387 +0.02(+0.31%)
Dec 24, 2013 6.483 6.483 6.277 6.336 821,110 -0.08(-1.23%)
Dec 23, 2013 6.296 6.483 6.168 6.414 1,531,010 +0.23(+3.66%)
Dec 20, 2013 5.932 6.306 5.901 6.188 2,546,529 +0.37(+6.44%)
Dec 19, 2013 5.616 6.050 5.616 5.813 2,227,122 +0.23(+4.06%)
Dec 18, 2013 5.616 5.656 5.538 5.587 763,608 -0.04(-0.70%)
Dec 17, 2013 5.518 5.646 5.489 5.626 597,813 +0.08(+1.42%)
Dec 16, 2013 5.606 5.666 5.449 5.547 595,452 -0.02(-0.35%)
Dec 13, 2013 5.626 5.701 5.459 5.567 883,045 -0.05(-0.88%)
Dec 12, 2013 5.469 5.626 5.385 5.616 803,651 +0.14(+2.52%)
Dec 11, 2013 5.606 5.626 5.409 5.478 1,742,204 -0.09(-1.59%)
Dec 10, 2013 5.567 5.735 5.538 5.567 1,019,364 +0.03(+0.53%)
Dec 09, 2013 5.656 5.715 5.518 5.538 704,615 -0.11(-1.92%)
Dec 06, 2013 5.725 5.789 5.606 5.646 0 -0.07(-1.21%)
Dec 05, 2013 5.764 5.802 5.656 5.715 0 -0.08(-1.36%)
Dec 04, 2013 5.912 5.941 5.754 5.794 0 -0.14(-2.33%)
Dec 03, 2013 5.971 6.050 5.882 5.932 0 -0.06(-0.99%)
Dec 02, 2013 6.060 6.079 5.961 5.991 805,527 -0.07(-1.14%)
Nov 29, 2013 5.981 6.109 5.912 6.060 0 +0.14(+2.33%)
Nov 27, 2013 5.715 6.030 5.705 5.922 0 +0.23(+3.98%)
Nov 26, 2013 5.725 5.764 5.606 5.695 0 -0.01(-0.17%)
Nov 25, 2013 5.695 5.764 5.685 5.705 487,648 +0.06(+1.05%)
Nov 22, 2013 5.764 5.794 5.636 5.646 0 -0.14(-2.39%)
Nov 21, 2013 5.813 5.853 5.705 5.784 803,051 -0.01(-0.17%)
Nov 20, 2013 5.882 5.922 5.744 5.794 0 -0.08(-1.34%)
Nov 19, 2013 5.744 5.892 5.705 5.873 1,659,312 +0.15(+2.58%)
Nov 18, 2013 5.518 5.813 5.518 5.725 0 +0.21(+3.75%)
Nov 15, 2013 5.557 5.616 5.498 5.518 0 +0.03(+0.54%)
Nov 14, 2013 5.469 5.597 5.429 5.488 1,040,455 +0.07(+1.27%)
Nov 12, 2013 5.459 5.469 5.321 5.419 0 +0.03(+0.55%)
Nov 11, 2013 5.459 5.469 5.345 5.390 0 +0.02(+0.37%)
Nov 08, 2013 5.439 5.551 5.350 5.370 0 -0.04(-0.73%)
Nov 07, 2013 5.547 5.626 5.380 5.409 988,977 -0.11(-1.96%)
Nov 06, 2013 5.478 5.587 5.370 5.518 1,006,452 +0.05(+0.90%)
Nov 05, 2013 5.646 5.689 5.459 5.469 1,077,575 -0.18(-3.14%)
Nov 04, 2013 5.567 5.666 5.428 5.646 1,039,794 +0.27(+5.04%)
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.