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

Iridium Comm Inc (NQ: IRDM )

25.62 -0.64 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2012 6.215 6.696 6.176 6.598 1,285,643 +0.43(+7.00%)
Dec 28, 2012 5.980 6.254 5.931 6.166 720,376 +0.25(+4.14%)
Dec 27, 2012 5.803 5.950 5.794 5.921 407,354 +0.11(+1.86%)
Dec 26, 2012 5.696 5.813 5.666 5.813 277,385 +0.15(+2.60%)
Dec 24, 2012 5.637 5.686 5.588 5.666 169,382 +0.06(+1.05%)
Dec 21, 2012 5.745 5.745 5.490 5.607 767,258 -0.21(-3.54%)
Dec 20, 2012 5.833 5.833 5.697 5.813 281,489 +0.00(+0.00%)
Dec 19, 2012 5.725 5.833 5.656 5.813 526,103 +0.09(+1.55%)
Dec 18, 2012 5.676 5.725 5.666 5.725 686,294 +0.06(+1.03%)
Dec 17, 2012 5.656 5.686 5.568 5.666 336,686 +0.02(+0.35%)
Dec 14, 2012 5.725 5.725 5.558 5.647 519,940 -0.10(-1.71%)
Dec 13, 2012 5.911 5.931 5.676 5.745 289,980 -0.20(-3.30%)
Dec 12, 2012 6.117 6.117 5.911 5.941 332,228 -0.11(-1.78%)
Dec 11, 2012 6.009 6.049 5.877 6.049 309,089 +0.14(+2.32%)
Dec 10, 2012 6.039 6.039 5.872 5.911 258,917 -0.04(-0.66%)
Dec 07, 2012 5.950 5.990 5.852 5.950 232,556 +0.01(+0.17%)
Dec 06, 2012 6.049 6.088 5.882 5.941 328,312 -0.10(-1.62%)
Dec 05, 2012 6.313 6.318 6.019 6.039 333,860 -0.26(-4.20%)
Dec 04, 2012 6.009 6.322 5.980 6.303 528,720 +0.27(+4.55%)
Nov 30, 2012 6.039 6.107 5.970 6.029 467,577 +0.01(+0.16%)
Nov 29, 2012 5.990 6.039 5.931 6.019 362,547 +0.11(+1.82%)
Nov 28, 2012 5.921 5.941 5.784 5.911 292,092 -0.02(-0.33%)
Nov 27, 2012 5.990 6.078 5.892 5.931 419,250 -0.03(-0.49%)
Nov 26, 2012 5.833 6.000 5.823 5.960 483,020 +0.16(+2.70%)
Nov 23, 2012 5.696 5.833 5.686 5.803 155,056 +0.14(+2.42%)
Nov 21, 2012 5.598 5.666 5.563 5.666 536,998 +0.09(+1.58%)
Nov 20, 2012 5.470 5.607 5.451 5.578 525,796 +0.08(+1.43%)
Nov 19, 2012 5.529 5.568 5.441 5.500 521,319 +0.00(+0.00%)
Nov 16, 2012 5.392 5.509 5.147 5.500 1,573,317 -0.04(-0.70%)
Nov 15, 2012 5.843 5.864 5.509 5.538 725,617 -0.31(-5.37%)
Nov 14, 2012 6.098 6.196 5.813 5.852 549,363 -0.25(-4.02%)
Nov 13, 2012 6.147 6.245 6.083 6.098 346,541 -0.08(-1.27%)
Nov 12, 2012 6.196 6.354 6.166 6.176 596,412 -0.02(-0.32%)
Nov 09, 2012 6.225 6.303 6.161 6.196 269,460 -0.03(-0.47%)
Nov 08, 2012 6.147 6.303 6.147 6.225 870,946 +0.15(+2.42%)
Nov 07, 2012 6.274 6.333 6.049 6.078 395,300 -0.23(-3.58%)
Nov 06, 2012 6.372 6.387 6.176 6.303 726,390 +0.04(+0.63%)
Nov 05, 2012 6.421 6.519 6.254 6.264 491,284 -0.14(-2.14%)
Nov 02, 2012 6.607 6.735 6.049 6.401 1,308,171 -0.37(-5.50%)
Nov 01, 2012 7.205 7.205 6.558 6.774 1,191,619 -0.44(-6.13%)
Oct 31, 2012 7.382 7.676 7.127 7.216 452,800 +0.13(+1.82%)
Oct 26, 2012 7.068 7.088 7.088 7.088 211,565 +0.04(+0.56%)
Oct 25, 2012 6.980 7.058 6.872 7.048 464,577 +0.13(+1.84%)
Oct 24, 2012 6.941 6.960 6.877 6.921 382,285 +0.01(+0.14%)
Oct 23, 2012 6.931 6.931 6.872 6.911 211,667 -0.04(-0.56%)
Oct 19, 2012 7.039 7.063 6.882 6.950 244,093 -0.15(-2.07%)
Oct 18, 2012 7.264 7.294 7.078 7.097 251,163 -0.20(-2.69%)
Oct 17, 2012 7.313 7.352 7.245 7.294 151,837 -0.01(-0.13%)
Oct 16, 2012 7.156 7.313 7.088 7.303 393,452 +0.19(+2.62%)
Oct 15, 2012 7.195 7.242 7.068 7.117 394,048 -0.05(-0.68%)
Oct 12, 2012 7.333 7.382 7.166 7.166 708,254 -0.19(-2.53%)
Oct 11, 2012 7.470 7.499 7.343 7.352 167,856 -0.08(-1.06%)
Oct 10, 2012 7.450 7.499 7.382 7.431 270,875 -0.01(-0.13%)
Oct 09, 2012 7.382 7.490 7.303 7.441 471,612 +0.09(+1.20%)
Oct 08, 2012 7.333 7.421 7.294 7.352 343,874 +0.00(+0.00%)
Oct 05, 2012 7.480 7.519 7.294 7.352 506,191 -0.11(-1.45%)
Oct 04, 2012 7.352 7.480 7.323 7.460 1,114,097 +0.13(+1.74%)
Oct 03, 2012 7.254 7.382 7.230 7.333 887,720 +0.07(+0.94%)
Oct 02, 2012 7.294 7.313 7.176 7.264 518,658 -0.03(-0.40%)
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.