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 (%)
Mar 31, 2015 9.479 9.577 9.479 9.567 498,715 +0.01(+0.10%)
Mar 30, 2015 9.528 9.646 9.479 9.558 499,745 +0.07(+0.73%)
Mar 27, 2015 9.311 9.508 9.282 9.489 713,848 +0.20(+2.12%)
Mar 26, 2015 9.144 9.321 9.144 9.292 516,481 +0.09(+0.96%)
Mar 25, 2015 9.410 9.469 9.203 9.203 661,769 -0.19(-1.99%)
Mar 24, 2015 9.390 9.430 9.272 9.390 478,298 -0.02(-0.21%)
Mar 23, 2015 9.430 9.518 9.390 9.410 578,473 -0.05(-0.52%)
Mar 20, 2015 9.489 9.607 9.370 9.459 2,326,409 -0.02(-0.21%)
Mar 19, 2015 9.400 9.503 9.331 9.479 466,201 +0.08(+0.84%)
Mar 18, 2015 9.351 9.410 9.223 9.400 663,630 +0.05(+0.53%)
Mar 17, 2015 9.252 9.361 9.213 9.351 542,844 +0.08(+0.85%)
Mar 16, 2015 9.193 9.341 9.124 9.272 998,384 +0.14(+1.51%)
Mar 13, 2015 9.203 9.252 9.055 9.134 938,070 -0.13(-1.38%)
Mar 12, 2015 9.242 9.390 9.203 9.262 1,085,808 +0.05(+0.53%)
Mar 11, 2015 9.577 9.587 9.144 9.213 1,920,776 -0.37(-3.91%)
Mar 10, 2015 9.439 9.597 9.400 9.587 927,194 +0.04(+0.41%)
Mar 09, 2015 9.469 9.558 9.459 9.548 569,089 -0.01(-0.10%)
Mar 06, 2015 9.489 9.617 9.400 9.558 863,982 -0.02(-0.21%)
Mar 05, 2015 9.410 9.597 9.321 9.577 519,264 +0.18(+1.89%)
Mar 04, 2015 9.232 9.400 9.301 9.400 1,193,812 +0.10(+1.06%)
Mar 03, 2015 9.272 9.301 9.095 9.301 1,456,281 -0.01(-0.11%)
Mar 02, 2015 9.242 9.469 9.144 9.311 1,606,763 -0.13(-1.36%)
Feb 27, 2015 9.646 9.735 9.341 9.439 1,760,032 -0.27(-2.74%)
Feb 26, 2015 9.715 9.715 9.400 9.705 1,121,100 +0.14(+1.44%)
Feb 25, 2015 9.705 9.705 9.351 9.567 1,010,076 -0.04(-0.41%)
Feb 24, 2015 9.449 9.627 9.321 9.607 1,061,058 +0.08(+0.83%)
Feb 23, 2015 9.439 9.533 9.311 9.528 982,184 +0.09(+0.94%)
Feb 20, 2015 9.430 9.454 9.288 9.439 608,176 +0.03(+0.31%)
Feb 19, 2015 9.252 9.430 9.223 9.410 1,211,166 +0.17(+1.81%)
Feb 18, 2015 9.164 9.262 9.144 9.242 929,906 +0.01(+0.11%)
Feb 17, 2015 9.301 9.370 9.134 9.232 1,306,838 -0.09(-0.95%)
Feb 13, 2015 9.213 9.321 9.321 9.321 8,579,726 +0.11(+1.18%)
Feb 12, 2015 9.085 9.232 9.026 9.213 1,072,202 +0.15(+1.63%)
Feb 11, 2015 8.848 9.065 8.828 9.065 2,207,943 +0.59(+6.98%)
Feb 10, 2015 8.513 8.543 8.415 8.474 296,590 +0.03(+0.35%)
Feb 09, 2015 8.533 8.700 8.434 8.444 385,674 -0.10(-1.15%)
Feb 06, 2015 8.572 8.710 8.503 8.543 381,024 -0.04(-0.46%)
Feb 05, 2015 8.641 8.699 8.474 8.582 584,901 -0.04(-0.46%)
Feb 04, 2015 8.622 8.809 8.597 8.622 497,948 -0.04(-0.46%)
Feb 03, 2015 8.444 8.730 8.444 8.661 670,525 +0.28(+3.29%)
Feb 02, 2015 8.434 8.602 8.296 8.385 770,557 +0.00(+0.00%)
Jan 30, 2015 8.661 8.720 8.365 8.385 694,318 -0.34(-3.84%)
Jan 29, 2015 8.868 8.878 8.631 8.720 1,001,247 -0.11(-1.23%)
Jan 28, 2015 9.045 9.144 8.809 8.828 536,053 -0.13(-1.43%)
Jan 27, 2015 9.124 9.213 8.942 8.957 423,692 -0.32(-3.40%)
Jan 26, 2015 9.173 9.326 9.075 9.272 535,099 +0.12(+1.29%)
Jan 23, 2015 9.203 9.223 9.065 9.154 319,402 -0.04(-0.43%)
Jan 22, 2015 8.996 9.193 8.868 9.193 459,145 +0.22(+2.41%)
Jan 21, 2015 8.976 9.085 8.888 8.976 459,780 +0.00(+0.00%)
Jan 20, 2015 8.691 9.134 8.681 8.976 914,270 +0.27(+3.05%)
Jan 16, 2015 8.454 8.725 8.454 8.710 885,621 +0.21(+2.43%)
Jan 15, 2015 9.016 9.016 8.119 8.503 2,694,510 -0.48(-5.37%)
Jan 14, 2015 9.045 9.188 8.966 8.986 567,436 -0.20(-2.15%)
Jan 13, 2015 9.341 9.558 9.065 9.183 762,389 -0.04(-0.43%)
Jan 12, 2015 9.331 9.430 9.136 9.223 450,446 -0.07(-0.74%)
Jan 09, 2015 9.390 9.479 9.256 9.292 549,452 -0.07(-0.74%)
Jan 08, 2015 9.272 9.508 9.095 9.361 815,674 +0.24(+2.59%)
Jan 07, 2015 9.134 9.301 8.996 9.124 602,016 +0.08(+0.87%)
Jan 06, 2015 9.370 9.439 8.966 9.045 518,293 -0.30(-3.16%)
Jan 05, 2015 9.499 9.705 9.301 9.341 654,734 -0.20(-2.07%)
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.