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 30, 2016 9.411 9.411 9.411 0 -0.39(-4.00%)
Dec 29, 2016 9.999 10.24 9.754 9.803 714,050 -0.25(-2.44%)
Dec 28, 2016 10.44 10.44 9.950 10.05 428,131 -0.39(-3.76%)
Dec 27, 2016 10.24 10.73 10.20 10.44 625,283 +0.25(+2.40%)
Dec 23, 2016 10.20 10.20 10.20 0 +0.10(+0.97%)
Dec 22, 2016 10.15 10.34 9.852 10.10 568,907 -0.10(-0.96%)
Dec 21, 2016 10.69 10.88 10.20 10.20 1,535,971 -0.59(-5.45%)
Dec 20, 2016 10.44 10.93 10.24 10.78 2,593,886 +0.54(+5.26%)
Dec 19, 2016 9.803 10.29 9.583 10.24 1,961,990 +0.51(+5.29%)
Dec 16, 2016 9.852 9.852 9.509 9.730 4,087,216 -0.07(-0.75%)
Dec 15, 2016 9.509 9.803 9.362 9.803 741,665 +0.29(+3.09%)
Dec 14, 2016 9.411 9.607 9.274 9.509 640,191 +0.05(+0.52%)
Dec 13, 2016 9.607 9.803 9.411 9.460 706,840 -0.15(-1.53%)
Dec 12, 2016 9.754 9.803 9.485 9.607 631,268 -0.15(-1.51%)
Dec 09, 2016 9.558 9.803 9.460 9.754 660,479 +0.20(+2.05%)
Dec 08, 2016 9.313 9.632 9.264 9.558 849,532 +0.25(+2.63%)
Dec 07, 2016 9.313 9.460 9.019 9.313 1,005,909 +0.00(+0.00%)
Dec 06, 2016 9.019 9.362 8.872 9.313 745,094 +0.34(+3.83%)
Dec 05, 2016 8.823 9.019 8.774 8.970 605,299 +0.20(+2.23%)
Dec 02, 2016 8.627 9.019 8.627 8.774 1,072,985 +0.00(+0.00%)
Dec 01, 2016 8.676 8.872 8.578 8.774 863,529 +0.15(+1.70%)
Nov 30, 2016 8.725 8.823 8.480 8.627 646,191 -0.10(-1.12%)
Nov 29, 2016 8.774 8.872 8.529 8.725 449,075 -0.05(-0.56%)
Nov 28, 2016 8.823 8.921 8.735 8.774 398,369 -0.10(-1.10%)
Nov 25, 2016 8.823 8.970 8.700 8.872 377,884 +0.10(+1.12%)
Nov 23, 2016 8.774 8.774 8.774 0 +0.05(+0.56%)
Nov 22, 2016 8.676 8.774 8.553 8.725 372,747 +0.05(+0.56%)
Nov 21, 2016 9.264 9.264 8.351 8.676 311,230 +0.15(+1.72%)
Nov 18, 2016 8.529 8.578 8.382 8.529 409,976 +0.05(+0.58%)
Nov 17, 2016 8.480 8.676 8.431 8.480 281,241 -0.05(-0.57%)
Nov 16, 2016 8.431 8.578 8.235 8.529 552,075 +0.10(+1.16%)
Nov 15, 2016 8.529 8.578 8.106 8.431 617,987 -0.10(-1.15%)
Nov 14, 2016 8.627 8.774 8.431 8.529 823,341 -0.10(-1.14%)
Nov 11, 2016 8.382 8.725 8.235 8.627 758,896 +0.29(+3.53%)
Nov 10, 2016 8.774 8.774 8.088 8.333 845,936 -0.34(-3.95%)
Nov 09, 2016 7.941 8.774 7.798 8.676 934,104 +0.64(+7.93%)
Nov 08, 2016 7.990 8.137 7.892 8.039 444,956 +0.05(+0.61%)
Nov 07, 2016 7.990 8.186 7.892 7.990 863,247 +0.20(+2.52%)
Nov 04, 2016 7.695 8.014 7.499 7.793 512,916 +0.15(+1.92%)
Nov 03, 2016 7.548 7.695 7.499 7.646 637,441 +0.05(+0.65%)
Nov 02, 2016 7.892 7.941 7.450 7.597 913,769 -0.29(-3.73%)
Nov 01, 2016 7.941 8.039 7.793 7.892 714,110 -0.10(-1.23%)
Oct 31, 2016 7.990 8.039 7.892 7.990 652,639 +0.05(+0.62%)
Oct 28, 2016 7.744 7.941 7.352 7.941 535,911 +0.10(+1.25%)
Oct 27, 2016 7.744 8.088 7.695 7.843 585,998 +0.00(+0.00%)
Oct 26, 2016 7.843 8.088 7.843 7.843 553,840 -0.10(-1.23%)
Oct 25, 2016 8.186 8.210 7.843 7.941 752,966 -0.25(-2.99%)
Oct 24, 2016 8.382 8.480 8.039 8.186 660,516 -0.18(-2.11%)
Oct 21, 2016 8.186 8.372 8.088 8.362 524,186 +0.10(+1.19%)
Oct 20, 2016 8.372 8.401 8.225 8.264 625,742 -0.14(-1.63%)
Oct 19, 2016 8.235 8.411 8.195 8.401 573,333 +0.17(+2.02%)
Oct 18, 2016 8.342 8.342 8.195 8.235 698,565 -0.07(-0.83%)
Oct 17, 2016 8.274 8.391 8.254 8.303 662,308 +0.02(+0.24%)
Oct 14, 2016 8.323 8.421 8.205 8.284 590,410 -0.02(-0.24%)
Oct 13, 2016 8.235 8.362 8.186 8.303 674,861 +0.02(+0.24%)
Oct 12, 2016 8.470 8.490 8.195 8.284 1,179,177 -0.18(-2.09%)
Oct 11, 2016 8.205 8.524 8.191 8.460 1,670,207 +0.26(+3.23%)
Oct 10, 2016 8.107 8.225 8.078 8.195 458,387 +0.14(+1.70%)
Oct 07, 2016 8.137 8.156 7.950 8.058 657,895 -0.09(-1.08%)
Oct 06, 2016 8.088 8.156 8.009 8.146 429,054 +0.05(+0.61%)
Oct 05, 2016 7.980 8.112 7.852 8.097 513,456 +0.17(+2.10%)
Oct 04, 2016 7.911 7.980 7.843 7.931 474,062 -0.01(-0.12%)
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.