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

Iridium Comm Inc (NQ: IRDM )

31.15 +0.36 (+1.17%)
Streaming Delayed Price Updated: 10:15 AM 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 (%)
Apr 30, 2014 6.573 6.602 6.464 6.573 614,151 +0.02(+0.30%)
Apr 29, 2014 6.592 6.701 6.533 6.553 506,166 -0.07(-1.04%)
Apr 28, 2014 6.740 6.799 6.484 6.622 814,168 -0.07(-1.03%)
Apr 25, 2014 6.878 6.947 6.671 6.691 812,042 -0.24(-3.41%)
Apr 24, 2014 7.016 7.095 6.878 6.927 616,787 -0.01(-0.14%)
Apr 23, 2014 6.977 7.115 6.918 6.937 845,853 -0.03(-0.42%)
Apr 22, 2014 6.898 6.996 6.858 6.967 504,917 +0.08(+1.14%)
Apr 21, 2014 7.006 7.046 6.849 6.888 406,040 -0.10(-1.41%)
Apr 17, 2014 6.957 6.987 6.987 6.987 483,456 -0.02(-0.28%)
Apr 16, 2014 7.134 7.213 6.957 7.006 482,259 -0.06(-0.84%)
Apr 15, 2014 7.095 7.184 6.918 7.065 556,210 +0.02(+0.28%)
Apr 14, 2014 7.075 7.124 6.987 7.046 283,510 +0.05(+0.70%)
Apr 11, 2014 7.095 7.095 6.927 6.996 622,663 -0.17(-2.34%)
Apr 10, 2014 7.302 7.361 7.154 7.164 558,793 -0.17(-2.28%)
Apr 09, 2014 7.233 7.341 7.193 7.331 422,675 +0.09(+1.22%)
Apr 08, 2014 7.134 7.292 7.075 7.243 458,924 +0.12(+1.66%)
Apr 07, 2014 7.262 7.341 7.056 7.124 837,789 -0.28(-3.73%)
Apr 04, 2014 7.617 7.716 7.297 7.400 1,155,881 -0.16(-2.09%)
Apr 03, 2014 7.666 7.765 7.538 7.558 578,082 -0.09(-1.16%)
Apr 02, 2014 7.558 7.795 7.489 7.647 1,191,756 +0.14(+1.84%)
Apr 01, 2014 7.391 7.588 7.292 7.509 751,279 +0.11(+1.46%)
Mar 31, 2014 6.996 7.430 6.898 7.400 1,174,430 +0.27(+3.73%)
Mar 28, 2014 7.292 7.450 7.115 7.134 665,267 -0.16(-2.16%)
Mar 27, 2014 7.331 7.460 7.203 7.292 583,085 -0.04(-0.54%)
Mar 26, 2014 7.637 7.637 7.331 7.331 637,571 -0.24(-3.13%)
Mar 25, 2014 7.676 7.834 7.489 7.568 690,205 -0.05(-0.65%)
Mar 24, 2014 7.647 7.765 7.528 7.617 936,811 -0.04(-0.51%)
Mar 21, 2014 7.696 7.834 7.617 7.657 889,784 -0.01(-0.13%)
Mar 20, 2014 7.489 7.834 7.476 7.666 887,569 +0.19(+2.50%)
Mar 19, 2014 7.588 7.716 7.440 7.479 592,539 -0.09(-1.17%)
Mar 18, 2014 7.440 7.578 7.405 7.568 660,690 +0.14(+1.86%)
Mar 17, 2014 7.460 7.597 7.410 7.430 770,471 +0.03(+0.40%)
Mar 14, 2014 7.568 7.775 7.341 7.400 1,340,047 -0.22(-2.85%)
Mar 13, 2014 7.322 7.745 7.322 7.617 2,776,105 +0.34(+4.74%)
Mar 12, 2014 6.898 7.627 6.898 7.272 2,550,059 +0.39(+5.73%)
Mar 11, 2014 6.849 6.996 6.824 6.878 791,117 +0.04(+0.58%)
Mar 10, 2014 6.898 6.947 6.809 6.839 823,721 -0.08(-1.14%)
Mar 07, 2014 6.987 6.987 6.780 6.918 755,889 +0.01(+0.14%)
Mar 06, 2014 6.947 6.996 6.770 6.908 1,003,998 +0.05(+0.72%)
Mar 05, 2014 6.661 6.947 6.602 6.858 1,904,832 +0.28(+4.19%)
Mar 04, 2014 6.504 6.780 6.474 6.582 1,184,546 +0.16(+2.45%)
Mar 03, 2014 6.307 6.543 6.307 6.425 1,017,316 +0.00(+0.00%)
Feb 28, 2014 6.720 6.765 6.346 6.425 1,571,094 -0.33(-4.82%)
Feb 27, 2014 6.139 6.888 5.952 6.750 2,735,562 +0.59(+9.60%)
Feb 26, 2014 6.238 6.277 6.129 6.159 717,997 -0.05(-0.79%)
Feb 25, 2014 6.267 6.307 6.188 6.208 341,691 -0.03(-0.47%)
Feb 24, 2014 6.169 6.267 6.169 6.238 359,362 +0.07(+1.12%)
Feb 21, 2014 6.198 6.228 6.109 6.169 698,626 +0.01(+0.16%)
Feb 20, 2014 6.090 6.188 6.090 6.159 451,149 +0.07(+1.13%)
Feb 19, 2014 6.218 6.267 6.080 6.090 808,470 -0.18(-2.83%)
Feb 18, 2014 6.316 6.346 6.170 6.267 650,823 -0.02(-0.31%)
Feb 14, 2014 6.395 6.287 6.287 6.287 813,778 -0.10(-1.54%)
Feb 13, 2014 6.208 6.395 6.169 6.385 655,131 +0.15(+2.37%)
Feb 12, 2014 6.159 6.385 6.159 6.238 817,755 +0.08(+1.28%)
Feb 11, 2014 6.011 6.223 6.011 6.159 731,240 +0.15(+2.46%)
Feb 10, 2014 6.080 6.090 6.006 6.011 714,467 -0.04(-0.65%)
Feb 07, 2014 6.001 6.089 5.981 6.050 558,168 +0.03(+0.49%)
Feb 06, 2014 5.972 6.100 5.912 6.021 658,784 +0.13(+2.17%)
Feb 05, 2014 6.021 6.080 5.863 5.893 988,257 -0.16(-2.61%)
Feb 04, 2014 6.149 6.264 6.041 6.050 1,010,323 -0.10(-1.60%)
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.