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

Iridium Comm Inc (NQ: IRDM )

26.45 -0.65 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2015 6.989 7.391 6.920 7.303 1,135,327 +0.26(+3.76%)
Aug 28, 2015 6.911 7.144 6.891 7.038 587,034 +0.07(+0.98%)
Aug 27, 2015 6.822 6.979 6.695 6.969 953,311 +0.20(+2.89%)
Aug 26, 2015 6.754 6.822 6.617 6.773 960,978 +0.16(+2.37%)
Aug 25, 2015 6.832 6.852 6.572 6.617 1,279,596 +0.02(+0.30%)
Aug 24, 2015 6.303 6.783 6.195 6.597 1,475,614 +0.04(+0.60%)
Aug 21, 2015 6.411 6.626 6.391 6.558 822,764 +0.01(+0.15%)
Aug 20, 2015 6.646 6.675 6.538 6.548 782,843 -0.15(-2.20%)
Aug 19, 2015 6.636 6.754 6.563 6.695 547,319 -0.02(-0.29%)
Aug 18, 2015 6.842 6.852 6.695 6.715 321,529 -0.13(-1.86%)
Aug 17, 2015 6.754 6.960 6.724 6.842 440,774 +0.04(+0.58%)
Aug 14, 2015 6.617 6.832 6.597 6.803 591,942 +0.18(+2.66%)
Aug 13, 2015 6.773 6.852 6.617 6.626 956,207 -0.14(-2.03%)
Aug 12, 2015 6.636 6.783 6.602 6.764 803,218 +0.02(+0.29%)
Aug 11, 2015 6.744 6.852 6.617 6.744 623,156 -0.07(-1.01%)
Aug 10, 2015 6.646 6.911 6.646 6.813 766,215 +0.20(+2.96%)
Aug 07, 2015 6.783 6.803 6.597 6.617 1,140,646 -0.04(-0.59%)
Aug 06, 2015 6.548 6.729 6.460 6.656 1,359,778 +0.09(+1.34%)
Aug 05, 2015 6.881 6.999 6.489 6.568 1,884,746 -0.25(-3.60%)
Aug 04, 2015 6.940 7.097 6.666 6.813 1,308,060 -0.16(-2.25%)
Aug 03, 2015 7.303 7.401 6.867 6.969 1,604,218 -0.30(-4.18%)
Jul 31, 2015 7.528 7.626 7.244 7.273 1,356,179 -0.31(-4.13%)
Jul 30, 2015 7.626 7.744 7.518 7.587 2,478,247 +0.02(+0.26%)
Jul 29, 2015 7.234 7.656 7.224 7.567 2,488,288 +0.34(+4.75%)
Jul 28, 2015 7.264 7.411 7.097 7.224 2,086,332 +0.02(+0.27%)
Jul 27, 2015 7.322 7.551 7.136 7.205 1,828,847 -0.14(-1.87%)
Jul 24, 2015 7.489 7.675 7.264 7.342 3,124,684 -0.19(-2.47%)
Jul 23, 2015 7.959 8.028 7.499 7.528 1,403,964 -0.43(-5.42%)
Jul 22, 2015 7.999 8.038 7.901 7.959 448,340 -0.05(-0.61%)
Jul 21, 2015 7.901 8.156 7.861 8.008 858,851 +0.08(+0.99%)
Jul 20, 2015 8.058 8.058 7.773 7.930 1,530,189 -0.14(-1.70%)
Jul 17, 2015 8.254 8.273 8.043 8.067 497,384 -0.17(-2.02%)
Jul 16, 2015 8.391 8.391 8.126 8.234 595,518 -0.08(-0.94%)
Jul 15, 2015 8.342 8.508 8.244 8.312 1,079,280 -0.06(-0.70%)
Jul 14, 2015 8.312 8.440 8.312 8.371 411,036 +0.05(+0.59%)
Jul 13, 2015 8.234 8.371 8.195 8.322 456,547 +0.16(+1.92%)
Jul 10, 2015 8.254 8.263 8.097 8.165 548,961 +0.04(+0.54%)
Jul 09, 2015 8.214 8.214 8.067 8.121 668,104 +0.09(+1.16%)
Jul 08, 2015 8.028 8.156 7.950 8.028 1,177,340 -0.11(-1.33%)
Jul 07, 2015 8.214 8.283 7.910 8.136 1,253,619 -0.13(-1.54%)
Jul 06, 2015 8.479 8.518 8.165 8.263 1,060,377 -0.30(-3.55%)
Jul 02, 2015 8.724 8.567 8.567 8.567 736,559 -0.26(-3.00%)
Jul 01, 2015 9.028 9.165 8.739 8.832 772,450 -0.08(-0.88%)
Jun 30, 2015 9.165 9.192 8.822 8.910 1,192,083 -0.19(-2.05%)
Jun 29, 2015 9.498 9.557 9.077 9.097 774,576 -0.42(-4.43%)
Jun 26, 2015 9.685 9.694 9.440 9.518 983,518 -0.14(-1.42%)
Jun 25, 2015 9.626 9.685 9.552 9.655 467,403 +0.08(+0.82%)
Jun 24, 2015 9.685 9.694 9.410 9.577 691,672 -0.12(-1.21%)
Jun 23, 2015 9.763 9.793 9.675 9.694 772,444 -0.05(-0.50%)
Jun 22, 2015 9.842 9.871 9.714 9.744 444,193 +0.00(+0.00%)
Jun 19, 2015 9.802 9.861 9.709 9.744 1,177,360 -0.03(-0.30%)
Jun 18, 2015 9.714 9.832 9.714 9.773 540,726 +0.10(+1.01%)
Jun 17, 2015 9.832 9.832 9.636 9.675 611,849 -0.10(-1.00%)
Jun 16, 2015 9.881 9.949 9.744 9.773 691,053 -0.15(-1.48%)
Jun 15, 2015 9.891 10.03 9.714 9.920 864,845 -0.04(-0.39%)
Jun 12, 2015 10.03 10.13 9.920 9.959 509,219 -0.14(-1.36%)
Jun 11, 2015 10.01 10.16 9.998 10.10 399,725 +0.07(+0.68%)
Jun 10, 2015 9.900 10.12 9.881 10.03 829,889 +0.20(+1.99%)
Jun 09, 2015 9.910 9.949 9.812 9.832 401,631 -0.09(-0.89%)
Jun 08, 2015 9.930 9.989 9.851 9.920 486,253 -0.04(-0.39%)
Jun 05, 2015 10.14 10.14 9.812 9.959 841,514 -0.18(-1.74%)
Jun 04, 2015 10.32 10.43 10.11 10.14 391,859 -0.23(-2.18%)
Jun 03, 2015 10.24 10.44 10.13 10.36 1,643,319 +0.07(+0.67%)
Jun 02, 2015 10.06 10.34 9.959 10.29 702,131 +0.22(+2.14%)
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.