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

Iridium Comm Inc (NQ: IRDM )

27.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2014 9.763 9.557 9.557 9.557 807,155 -0.21(-2.11%)
Dec 30, 2014 9.900 9.979 9.744 9.763 399,436 -0.19(-1.87%)
Dec 29, 2014 9.734 9.959 9.704 9.949 637,292 +0.22(+2.22%)
Dec 26, 2014 9.724 9.744 9.587 9.734 245,455 +0.08(+0.81%)
Dec 24, 2014 9.498 9.655 9.655 9.655 202,400 +0.13(+1.34%)
Dec 23, 2014 9.528 9.606 9.479 9.528 315,175 +0.06(+0.62%)
Dec 22, 2014 9.557 9.645 9.440 9.469 366,027 -0.10(-1.02%)
Dec 19, 2014 9.645 9.704 9.508 9.567 1,484,991 -0.10(-1.06%)
Dec 18, 2014 9.616 9.744 9.557 9.670 804,951 +0.16(+1.70%)
Dec 17, 2014 9.214 9.567 9.028 9.508 760,404 +0.27(+2.97%)
Dec 16, 2014 8.999 9.302 8.969 9.234 714,907 +0.25(+2.73%)
Dec 15, 2014 9.008 9.077 8.842 8.989 552,647 +0.01(+0.11%)
Dec 12, 2014 8.891 9.136 8.891 8.979 456,361 -0.03(-0.38%)
Dec 11, 2014 8.910 9.097 8.832 9.013 610,331 +0.13(+1.49%)
Dec 10, 2014 9.116 9.194 8.832 8.881 500,210 -0.25(-2.79%)
Dec 09, 2014 8.793 9.136 8.724 9.136 536,910 +0.24(+2.64%)
Dec 08, 2014 8.940 9.185 8.881 8.901 467,891 -0.04(-0.44%)
Dec 05, 2014 8.832 9.067 8.822 8.940 492,800 +0.12(+1.33%)
Dec 04, 2014 8.959 9.008 8.822 8.822 529,644 -0.12(-1.32%)
Dec 03, 2014 9.057 9.087 8.940 8.940 759,946 -0.15(-1.62%)
Dec 02, 2014 8.822 9.087 8.763 9.087 859,531 +0.10(+1.09%)
Dec 01, 2014 9.302 9.337 8.930 8.989 977,929 -0.37(-3.98%)
Nov 28, 2014 9.547 9.616 9.351 9.361 380,368 -0.16(-1.65%)
Nov 26, 2014 9.587 9.518 9.518 9.518 391,539 -0.05(-0.51%)
Nov 25, 2014 9.508 9.744 9.498 9.567 531,903 +0.09(+0.93%)
Nov 24, 2014 9.195 9.479 9.131 9.479 494,800 +0.30(+3.31%)
Nov 21, 2014 9.557 9.557 9.136 9.175 467,554 -0.08(-0.85%)
Nov 20, 2014 9.067 9.351 8.989 9.253 500,200 +0.17(+1.83%)
Nov 19, 2014 9.420 9.489 8.940 9.087 1,550,260 -0.38(-4.04%)
Nov 18, 2014 9.655 9.763 9.420 9.469 624,932 -0.18(-1.83%)
Nov 17, 2014 9.920 9.969 9.645 9.645 583,624 -0.29(-2.96%)
Nov 14, 2014 9.822 9.949 9.783 9.940 525,014 +0.12(+1.20%)
Nov 13, 2014 9.891 10.05 9.822 9.822 703,383 -0.01(-0.10%)
Nov 12, 2014 9.744 9.871 9.606 9.832 848,910 +0.08(+0.80%)
Nov 11, 2014 9.704 9.871 9.596 9.753 881,914 +0.00(+0.00%)
Nov 10, 2014 9.567 9.763 9.508 9.753 695,587 +0.09(+0.91%)
Nov 07, 2014 9.704 9.753 9.538 9.665 783,954 -0.07(-0.70%)
Nov 06, 2014 9.489 9.753 9.381 9.734 1,006,679 +0.01(+0.10%)
Nov 05, 2014 10.17 10.22 9.440 9.724 1,556,404 -0.39(-3.88%)
Nov 04, 2014 9.979 10.29 9.959 10.12 1,865,996 +0.14(+1.38%)
Nov 03, 2014 9.322 10.04 9.322 9.979 2,734,018 +0.67(+7.16%)
Oct 31, 2014 9.224 9.459 9.214 9.312 1,748,881 +0.29(+3.26%)
Oct 30, 2014 9.214 9.214 8.901 9.018 1,571,564 +0.12(+1.32%)
Oct 29, 2014 8.979 8.979 8.802 8.901 603,940 -0.02(-0.22%)
Oct 28, 2014 8.920 9.018 8.832 8.920 835,465 +0.05(+0.55%)
Oct 27, 2014 8.783 8.891 8.812 8.871 505,218 +0.06(+0.67%)
Oct 24, 2014 8.881 8.950 8.685 8.812 504,897 -0.03(-0.33%)
Oct 23, 2014 8.940 9.008 8.763 8.842 879,805 +0.00(+0.00%)
Oct 22, 2014 8.920 9.048 8.817 8.842 690,563 -0.08(-0.88%)
Oct 21, 2014 8.861 9.067 8.847 8.920 753,566 +0.11(+1.22%)
Oct 20, 2014 8.753 8.920 8.499 8.812 556,597 +0.06(+0.67%)
Oct 17, 2014 8.930 8.930 8.714 8.753 724,397 -0.05(-0.56%)
Oct 16, 2014 8.499 8.851 8.479 8.802 657,649 +0.21(+2.39%)
Oct 15, 2014 8.156 8.626 8.126 8.597 789,577 +0.30(+3.66%)
Oct 14, 2014 8.067 8.425 8.038 8.293 646,908 +0.28(+3.55%)
Oct 13, 2014 8.165 8.303 7.989 8.008 851,608 -0.12(-1.45%)
Oct 10, 2014 8.254 8.508 8.111 8.126 658,645 -0.19(-2.24%)
Oct 09, 2014 8.675 8.763 8.312 8.312 536,735 -0.40(-4.61%)
Oct 08, 2014 8.636 8.724 8.420 8.714 574,844 +0.03(+0.34%)
Oct 07, 2014 8.499 8.724 8.286 8.685 770,641 +0.14(+1.61%)
Oct 06, 2014 8.538 8.714 8.469 8.548 362,975 +0.01(+0.11%)
Oct 03, 2014 8.695 8.744 8.499 8.538 404,112 -0.06(-0.68%)
Oct 02, 2014 8.430 8.597 8.273 8.597 530,907 +0.16(+1.86%)
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.