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

Iridium Comm Inc (NQ: IRDM )

29.78 -0.28 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2012 7.341 7.391 7.302 7.302 244,512 -0.02(-0.27%)
Aug 30, 2012 7.302 7.391 7.164 7.322 344,301 +0.01(+0.13%)
Aug 29, 2012 7.292 7.341 7.184 7.312 160,967 -0.07(-0.93%)
Aug 27, 2012 7.361 7.440 7.262 7.381 342,384 +0.05(+0.67%)
Aug 24, 2012 7.479 7.519 7.312 7.331 270,001 -0.18(-2.36%)
Aug 23, 2012 7.617 7.617 7.440 7.509 367,487 -0.09(-1.17%)
Aug 22, 2012 7.548 7.637 7.509 7.597 362,124 +0.09(+1.18%)
Aug 21, 2012 7.568 7.664 7.489 7.509 401,033 -0.04(-0.52%)
Aug 20, 2012 7.509 7.617 7.430 7.548 372,870 +0.00(+0.00%)
Aug 17, 2012 7.499 7.637 7.489 7.548 299,349 +0.07(+0.92%)
Aug 16, 2012 7.302 7.775 7.213 7.479 681,507 +0.17(+2.29%)
Aug 15, 2012 7.193 7.322 7.184 7.312 366,864 +0.11(+1.50%)
Aug 14, 2012 7.193 7.371 7.154 7.203 489,401 +0.01(+0.14%)
Aug 13, 2012 7.203 7.247 7.085 7.193 567,053 +0.01(+0.14%)
Aug 10, 2012 7.272 7.351 7.184 7.184 426,944 -0.05(-0.68%)
Aug 09, 2012 7.154 7.272 7.125 7.233 515,091 +0.19(+2.66%)
Aug 08, 2012 6.947 7.075 6.849 7.046 395,021 +0.11(+1.56%)
Aug 07, 2012 7.262 7.361 6.775 6.937 1,029,072 -0.10(-1.40%)
Aug 06, 2012 7.154 7.519 6.927 7.036 1,679,096 -0.35(-4.80%)
Aug 03, 2012 7.588 8.356 7.331 7.391 1,653,698 -0.01(-0.13%)
Aug 02, 2012 8.819 8.819 6.926 7.400 1,916,614 -1.52(-17.02%)
Aug 01, 2012 8.938 9.056 8.859 8.918 722,211 -0.01(-0.11%)
Jul 31, 2012 8.878 9.105 8.878 8.928 302,756 +0.00(+0.00%)
Jul 30, 2012 8.878 8.943 8.790 8.928 430,957 +0.05(+0.55%)
Jul 27, 2012 8.770 8.918 8.662 8.878 384,320 +0.12(+1.35%)
Jul 26, 2012 8.632 8.790 8.612 8.760 235,101 +0.32(+3.73%)
Jul 25, 2012 8.691 8.859 8.435 8.445 528,851 -0.24(-2.72%)
Jul 24, 2012 9.056 9.056 8.573 8.681 850,254 -0.29(-3.19%)
Jul 23, 2012 8.977 9.016 8.928 8.967 233,727 -0.15(-1.62%)
Jul 20, 2012 9.115 9.233 9.076 9.115 276,003 -0.05(-0.59%)
Jul 19, 2012 9.214 9.233 9.145 9.169 220,629 -0.04(-0.48%)
Jul 18, 2012 9.233 9.351 9.179 9.214 282,009 -0.05(-0.53%)
Jul 17, 2012 9.342 9.371 9.253 9.263 438,383 +0.00(+0.00%)
Jul 16, 2012 9.342 9.361 9.243 9.263 358,919 -0.13(-1.36%)
Jul 13, 2012 9.302 9.480 9.263 9.391 395,415 +0.08(+0.85%)
Jul 12, 2012 9.371 9.381 9.095 9.312 494,532 -0.10(-1.05%)
Jul 11, 2012 9.489 9.588 9.351 9.411 348,548 -0.08(-0.83%)
Jul 10, 2012 9.214 9.549 9.201 9.489 636,201 +0.28(+2.99%)
Jul 09, 2012 9.016 9.223 8.987 9.214 255,395 +0.16(+1.74%)
Jul 06, 2012 8.987 9.056 8.957 9.056 188,435 -0.02(-0.22%)
Jul 05, 2012 9.016 9.125 8.967 9.076 292,260 +0.03(+0.33%)
Jul 03, 2012 8.938 9.056 8.849 9.046 304,595 +0.06(+0.66%)
Jul 02, 2012 8.790 9.007 8.711 8.987 386,918 +0.18(+2.01%)
Jun 29, 2012 8.800 8.888 8.691 8.809 400,170 +0.10(+1.13%)
Jun 28, 2012 8.662 8.721 8.494 8.711 259,313 -0.03(-0.34%)
Jun 27, 2012 8.583 8.741 8.573 8.741 349,970 +0.14(+1.60%)
Jun 26, 2012 8.642 8.691 8.474 8.603 256,526 -0.05(-0.57%)
Jun 25, 2012 8.672 8.672 8.514 8.652 255,684 -0.10(-1.13%)
Jun 22, 2012 8.672 8.760 8.612 8.750 1,067,604 +0.15(+1.72%)
Jun 21, 2012 8.770 8.790 8.504 8.603 575,941 -0.20(-2.24%)
Jun 20, 2012 8.809 8.869 8.731 8.800 323,086 +0.02(+0.22%)
Jun 19, 2012 8.859 9.016 8.701 8.780 566,382 -0.03(-0.34%)
Jun 18, 2012 8.563 8.819 8.474 8.809 964,665 +0.20(+2.29%)
Jun 15, 2012 8.494 8.642 8.465 8.612 479,400 +0.08(+0.92%)
Jun 14, 2012 8.474 8.593 8.366 8.534 251,234 +0.07(+0.81%)
Jun 13, 2012 8.563 8.622 8.435 8.465 407,798 -0.10(-1.15%)
Jun 12, 2012 8.425 8.642 8.376 8.563 231,079 +0.20(+2.36%)
Jun 11, 2012 8.583 8.583 8.346 8.366 388,644 -0.16(-1.85%)
Jun 08, 2012 8.435 8.573 8.268 8.524 190,845 +0.04(+0.46%)
Jun 07, 2012 8.603 8.607 8.425 8.484 308,640 -0.02(-0.23%)
Jun 06, 2012 8.386 8.593 8.366 8.504 299,305 +0.14(+1.65%)
Jun 05, 2012 8.199 8.405 8.090 8.366 273,631 +0.13(+1.55%)
Jun 04, 2012 8.179 8.341 8.110 8.238 275,206 +0.08(+0.97%)
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.