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

Iridium Comm Inc (NQ: IRDM )

31.18 -0.14 (-0.45%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 2, 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, 2017 9.953 10.20 9.903 9.953 1,344,348 +0.05(+0.50%)
Jan 30, 2017 10.25 10.25 9.903 9.903 600,059 -0.30(-2.90%)
Jan 27, 2017 10.05 10.25 9.854 10.20 723,215 +0.15(+1.47%)
Jan 26, 2017 10.05 10.17 9.854 10.05 659,894 +0.00(+0.00%)
Jan 25, 2017 9.953 10.27 9.903 10.05 698,048 +0.10(+0.99%)
Jan 24, 2017 9.854 10.05 9.706 9.953 914,394 +0.15(+1.51%)
Jan 23, 2017 9.903 9.903 9.608 9.805 1,921,526 -0.10(-1.00%)
Jan 20, 2017 10.10 10.20 9.854 9.903 1,091,931 -0.20(-1.95%)
Jan 19, 2017 10.35 10.45 10.00 10.10 886,871 -0.20(-1.91%)
Jan 18, 2017 10.69 10.84 10.10 10.30 1,511,555 -0.39(-3.69%)
Jan 17, 2017 11.33 11.37 10.69 10.69 1,949,803 -0.05(-0.46%)
Jan 13, 2017 10.74 10.74 10.74 0 +0.00(+0.00%)
Jan 12, 2017 10.79 10.79 10.54 10.74 695,528 +0.00(+0.00%)
Jan 11, 2017 10.74 10.89 10.64 10.74 411,360 +0.00(+0.00%)
Jan 10, 2017 10.59 10.79 10.56 10.74 492,748 +0.15(+1.40%)
Jan 09, 2017 10.59 10.79 10.40 10.59 672,212 +0.05(+0.47%)
Jan 06, 2017 10.79 10.84 10.35 10.54 926,626 -0.15(-1.38%)
Jan 05, 2017 10.84 10.99 10.47 10.69 1,280,533 -0.05(-0.46%)
Jan 04, 2017 10.45 10.84 10.35 10.74 1,252,733 +0.34(+3.32%)
Jan 03, 2017 9.657 10.45 9.509 10.40 1,621,233 +0.94(+9.90%)
Dec 30, 2016 9.460 9.460 9.460 0 -0.39(-4.00%)
Dec 29, 2016 10.05 10.30 9.805 9.854 710,362 -0.25(-2.44%)
Dec 28, 2016 10.49 10.49 10.00 10.10 425,920 -0.39(-3.76%)
Dec 27, 2016 10.30 10.79 10.25 10.49 622,053 +0.25(+2.40%)
Dec 23, 2016 10.25 10.25 10.25 0 +0.10(+0.97%)
Dec 22, 2016 10.20 10.40 9.903 10.15 565,968 -0.10(-0.96%)
Dec 21, 2016 10.74 10.94 10.25 10.25 1,528,036 -0.59(-5.45%)
Dec 20, 2016 10.49 10.99 10.30 10.84 2,580,486 +0.54(+5.26%)
Dec 19, 2016 9.854 10.35 9.632 10.30 1,951,855 +0.52(+5.29%)
Dec 16, 2016 9.903 9.903 9.558 9.780 4,066,101 -0.07(-0.75%)
Dec 15, 2016 9.558 9.854 9.411 9.854 737,834 +0.30(+3.09%)
Dec 14, 2016 9.460 9.657 9.322 9.558 636,884 +0.05(+0.52%)
Dec 13, 2016 9.657 9.854 9.460 9.509 703,189 -0.15(-1.53%)
Dec 12, 2016 9.805 9.854 9.534 9.657 628,006 -0.15(-1.51%)
Dec 09, 2016 9.608 9.854 9.509 9.805 657,067 +0.20(+2.05%)
Dec 08, 2016 9.361 9.682 9.312 9.608 845,143 +0.25(+2.63%)
Dec 07, 2016 9.361 9.509 9.066 9.361 1,000,713 +0.00(+0.00%)
Dec 06, 2016 9.066 9.411 8.918 9.361 741,244 +0.34(+3.83%)
Dec 05, 2016 8.869 9.066 8.819 9.016 602,172 +0.20(+2.23%)
Dec 02, 2016 8.672 9.066 8.672 8.819 1,067,442 +0.00(+0.00%)
Dec 01, 2016 8.721 8.918 8.622 8.819 859,068 +0.15(+1.70%)
Nov 30, 2016 8.770 8.869 8.524 8.672 642,853 -0.10(-1.12%)
Nov 29, 2016 8.819 8.918 8.573 8.770 446,755 -0.05(-0.56%)
Nov 28, 2016 8.869 8.967 8.780 8.819 396,311 -0.10(-1.10%)
Nov 25, 2016 8.869 9.016 8.745 8.918 375,932 +0.10(+1.12%)
Nov 23, 2016 8.819 8.819 8.819 0 +0.05(+0.56%)
Nov 22, 2016 8.721 8.819 8.598 8.770 370,821 +0.05(+0.56%)
Nov 21, 2016 9.312 9.312 8.394 8.721 309,622 +0.15(+1.72%)
Nov 18, 2016 8.573 8.622 8.425 8.573 407,858 +0.05(+0.58%)
Nov 17, 2016 8.524 8.721 8.474 8.524 279,789 -0.05(-0.57%)
Nov 16, 2016 8.474 8.622 8.277 8.573 549,222 +0.10(+1.16%)
Nov 15, 2016 8.573 8.622 8.148 8.474 614,795 -0.10(-1.15%)
Nov 14, 2016 8.672 8.819 8.474 8.573 819,088 -0.10(-1.14%)
Nov 11, 2016 8.425 8.770 8.277 8.672 754,976 +0.30(+3.53%)
Nov 10, 2016 8.819 8.819 8.130 8.376 841,566 -0.34(-3.95%)
Nov 09, 2016 7.982 8.819 7.839 8.721 929,278 +0.64(+7.93%)
Nov 08, 2016 8.031 8.179 7.933 8.080 442,657 +0.05(+0.61%)
Nov 07, 2016 8.031 8.228 7.933 8.031 858,787 +0.20(+2.52%)
Nov 04, 2016 7.735 8.056 7.538 7.834 510,266 +0.15(+1.92%)
Nov 03, 2016 7.588 7.735 7.538 7.686 634,148 +0.05(+0.65%)
Nov 02, 2016 7.933 7.982 7.489 7.637 909,049 -0.30(-3.73%)
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.