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

Iridium Comm Inc (NQ: IRDM )

31.37 +1.68 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2012 7.726 7.782 7.519 7.528 295,878 -0.18(-2.30%)
Feb 28, 2012 7.952 7.982 7.607 7.706 359,025 -0.24(-2.98%)
Feb 27, 2012 7.706 7.992 7.588 7.942 237,940 +0.20(+2.54%)
Feb 24, 2012 7.854 7.854 7.711 7.745 119,732 -0.10(-1.26%)
Feb 23, 2012 7.696 7.844 7.558 7.844 270,494 +0.17(+2.18%)
Feb 22, 2012 7.883 7.893 7.430 7.676 1,540,631 -0.21(-2.62%)
Feb 21, 2012 8.001 8.070 7.854 7.883 331,936 -0.07(-0.87%)
Feb 17, 2012 8.011 8.041 7.854 7.952 147,459 -0.01(-0.12%)
Feb 16, 2012 7.923 8.110 7.864 7.962 253,506 +0.07(+0.87%)
Feb 15, 2012 7.873 7.908 7.617 7.893 424,735 +0.08(+1.01%)
Feb 14, 2012 8.139 8.139 7.775 7.814 345,468 -0.33(-4.00%)
Feb 13, 2012 8.189 8.189 8.090 8.139 140,723 +0.03(+0.36%)
Feb 10, 2012 8.149 8.149 8.080 8.110 243,003 -0.10(-1.20%)
Feb 09, 2012 8.248 8.268 8.130 8.208 193,120 +0.01(+0.12%)
Feb 08, 2012 8.159 8.228 8.080 8.199 189,712 +0.07(+0.85%)
Feb 07, 2012 8.090 8.277 7.992 8.130 249,867 +0.03(+0.37%)
Feb 06, 2012 8.120 8.169 7.982 8.100 241,788 -0.03(-0.36%)
Feb 03, 2012 8.130 8.139 8.031 8.130 364,439 +0.12(+1.48%)
Feb 02, 2012 7.952 8.031 7.913 8.011 530,605 +0.11(+1.37%)
Feb 01, 2012 7.913 7.952 7.834 7.903 323,957 +0.03(+0.38%)
Jan 31, 2012 7.873 7.952 7.785 7.873 212,668 +0.05(+0.63%)
Jan 30, 2012 7.883 7.933 7.775 7.824 164,937 -0.13(-1.61%)
Jan 27, 2012 7.775 7.982 7.735 7.952 421,551 +0.18(+2.28%)
Jan 26, 2012 7.696 7.824 7.627 7.775 375,968 +0.14(+1.81%)
Jan 25, 2012 7.588 7.706 7.489 7.637 183,608 +0.06(+0.78%)
Jan 24, 2012 7.391 7.637 7.253 7.578 215,954 +0.14(+1.85%)
Jan 23, 2012 7.509 7.538 7.391 7.440 257,803 +0.02(+0.27%)
Jan 20, 2012 7.469 7.641 7.400 7.420 387,969 -0.06(-0.79%)
Jan 19, 2012 7.509 7.647 7.430 7.479 314,203 +0.00(+0.00%)
Jan 18, 2012 7.410 7.568 7.351 7.479 190,164 +0.06(+0.80%)
Jan 17, 2012 7.528 7.528 7.386 7.420 309,772 -0.06(-0.79%)
Jan 13, 2012 7.391 7.489 7.302 7.479 187,739 +0.01(+0.13%)
Jan 12, 2012 7.351 7.489 7.193 7.469 327,597 +0.12(+1.61%)
Jan 11, 2012 7.115 7.351 7.095 7.351 199,505 +0.23(+3.18%)
Jan 10, 2012 7.223 7.361 7.095 7.124 208,909 +0.00(+0.00%)
Jan 09, 2012 7.115 7.193 7.075 7.124 233,145 +0.02(+0.28%)
Jan 06, 2012 7.085 7.154 7.046 7.105 372,624 +0.02(+0.28%)
Jan 05, 2012 7.184 7.203 7.021 7.085 209,948 -0.11(-1.51%)
Jan 04, 2012 7.400 7.528 7.154 7.193 405,078 -0.40(-5.32%)
Dec 30, 2011 7.440 7.627 7.400 7.597 281,181 +0.13(+1.72%)
Dec 29, 2011 7.420 7.509 7.391 7.469 224,382 +0.10(+1.34%)
Dec 28, 2011 7.528 7.597 7.312 7.371 265,219 -0.18(-2.35%)
Dec 27, 2011 7.164 7.588 7.164 7.548 444,964 +0.35(+4.93%)
Dec 23, 2011 7.351 7.410 7.085 7.193 204,144 -0.15(-2.01%)
Dec 21, 2011 7.400 7.400 7.223 7.341 229,339 -0.13(-1.72%)
Dec 20, 2011 7.085 7.499 7.085 7.469 602,669 +0.55(+7.98%)
Dec 19, 2011 7.400 7.469 6.849 6.918 457,632 -0.45(-6.15%)
Dec 16, 2011 7.460 7.509 7.253 7.371 435,226 -0.05(-0.66%)
Dec 15, 2011 7.509 7.627 7.381 7.420 258,292 +0.04(+0.53%)
Dec 14, 2011 7.548 7.696 7.351 7.381 469,355 -0.24(-3.10%)
Dec 13, 2011 7.489 7.814 7.430 7.617 647,183 +0.12(+1.58%)
Dec 12, 2011 7.440 7.538 7.272 7.499 417,864 +0.06(+0.79%)
Dec 09, 2011 7.055 7.469 7.055 7.440 296,063 +0.47(+6.79%)
Dec 08, 2011 7.322 7.460 6.967 6.967 409,779 -0.39(-5.35%)
Dec 07, 2011 7.213 7.430 7.144 7.361 427,557 +0.10(+1.36%)
Dec 06, 2011 7.341 7.341 7.134 7.262 353,014 -0.09(-1.21%)
Dec 05, 2011 7.292 7.351 7.164 7.351 329,368 +0.19(+2.61%)
Dec 02, 2011 6.898 7.184 6.858 7.164 387,225 +0.34(+5.06%)
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.