Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 8.254 8.254 8.008 8.165 718,998 -0.06(-0.72%)
Aug 30, 2016 8.273 8.352 8.205 8.224 571,125 -0.07(-0.83%)
Aug 29, 2016 8.224 8.381 8.165 8.293 991,705 +0.05(+0.59%)
Aug 26, 2016 8.430 8.489 8.156 8.244 479,976 -0.19(-2.21%)
Aug 25, 2016 8.499 8.567 8.361 8.430 388,155 -0.09(-1.04%)
Aug 24, 2016 8.352 8.675 8.352 8.518 1,156,736 +0.09(+1.05%)
Aug 23, 2016 8.420 8.508 8.361 8.430 415,620 +0.07(+0.82%)
Aug 22, 2016 8.342 8.435 8.165 8.361 325,221 +0.04(+0.47%)
Aug 19, 2016 8.244 8.332 8.225 8.322 350,539 +0.08(+0.95%)
Aug 18, 2016 8.283 8.283 8.205 8.244 899,999 +0.00(+0.00%)
Aug 17, 2016 8.214 8.489 8.165 8.244 357,856 -0.01(-0.12%)
Aug 16, 2016 8.401 8.459 8.254 8.254 513,959 -0.15(-1.75%)
Aug 15, 2016 8.401 8.508 8.342 8.401 611,502 +0.05(+0.59%)
Aug 12, 2016 8.479 8.557 8.322 8.352 604,372 -0.15(-1.73%)
Aug 11, 2016 8.606 8.636 8.489 8.499 487,311 -0.06(-0.69%)
Aug 10, 2016 8.773 8.788 8.548 8.557 355,020 -0.21(-2.35%)
Aug 09, 2016 8.753 8.861 8.743 8.763 301,928 +0.04(+0.45%)
Aug 08, 2016 8.714 8.802 8.675 8.724 301,027 -0.03(-0.34%)
Aug 05, 2016 8.802 8.851 8.557 8.753 378,010 -0.05(-0.56%)
Aug 04, 2016 8.695 8.822 8.638 8.802 737,614 +0.15(+1.70%)
Aug 03, 2016 8.450 8.665 8.430 8.655 482,689 +0.16(+1.85%)
Aug 02, 2016 8.665 8.714 8.440 8.499 813,880 -0.15(-1.70%)
Aug 01, 2016 8.773 8.793 8.567 8.646 950,189 -0.16(-1.78%)
Jul 29, 2016 8.812 9.038 8.587 8.802 1,065,728 -0.01(-0.11%)
Jul 28, 2016 8.675 8.881 8.312 8.812 2,268,209 -0.24(-2.60%)
Jul 27, 2016 8.969 9.087 8.896 9.048 608,754 +0.13(+1.43%)
Jul 26, 2016 8.861 8.940 8.851 8.920 386,046 +0.03(+0.33%)
Jul 25, 2016 8.979 8.999 8.838 8.891 263,301 -0.09(-0.98%)
Jul 22, 2016 8.675 9.018 8.655 8.979 584,737 +0.29(+3.39%)
Jul 21, 2016 8.812 8.881 8.528 8.685 794,494 -0.17(-1.88%)
Jul 20, 2016 8.842 8.940 8.744 8.851 232,748 +0.06(+0.67%)
Jul 19, 2016 8.812 8.950 8.734 8.793 376,948 +0.02(+0.22%)
Jul 18, 2016 8.851 8.920 8.753 8.773 507,181 -0.15(-1.65%)
Jul 15, 2016 9.028 9.028 8.851 8.920 470,061 -0.03(-0.33%)
Jul 14, 2016 9.146 9.185 8.910 8.950 478,690 -0.13(-1.40%)
Jul 13, 2016 9.048 9.160 8.974 9.077 395,755 +0.05(+0.54%)
Jul 12, 2016 8.940 9.106 8.920 9.028 510,554 +0.12(+1.32%)
Jul 11, 2016 8.783 8.959 8.744 8.910 809,950 +0.20(+2.25%)
Jul 08, 2016 8.646 8.866 8.597 8.714 781,316 +0.12(+1.37%)
Jul 07, 2016 8.567 8.675 8.489 8.597 253,648 +0.12(+1.39%)
Jul 05, 2016 8.626 8.675 8.420 8.479 309,806 -0.16(-1.82%)
Jul 01, 2016 8.675 8.636 8.636 8.636 381,032 -0.07(-0.79%)
Jun 30, 2016 8.459 8.704 8.371 8.704 968,300 +0.22(+2.54%)
Jun 29, 2016 8.254 8.499 8.185 8.489 739,521 +0.32(+3.96%)
Jun 28, 2016 8.107 8.273 8.043 8.165 515,727 +0.13(+1.59%)
Jun 27, 2016 8.087 8.195 7.950 8.038 665,589 -0.13(-1.56%)
Jun 24, 2016 8.107 8.254 7.999 8.165 856,197 -0.32(-3.81%)
Jun 23, 2016 8.293 8.528 8.195 8.489 473,491 +0.29(+3.59%)
Jun 22, 2016 8.410 8.439 8.185 8.195 228,602 -0.18(-2.11%)
Jun 21, 2016 8.332 8.450 8.254 8.371 397,758 +0.05(+0.59%)
Jun 20, 2016 8.293 8.381 8.263 8.322 455,729 +0.11(+1.31%)
Jun 17, 2016 8.244 8.332 8.087 8.214 811,854 -0.04(-0.48%)
Jun 16, 2016 7.950 8.254 7.940 8.254 852,956 +0.26(+3.31%)
Jun 15, 2016 7.999 8.263 7.989 7.989 420,463 -0.03(-0.37%)
Jun 14, 2016 8.048 8.126 7.871 8.018 729,428 -0.04(-0.49%)
Jun 13, 2016 8.116 8.195 8.038 8.058 568,576 -0.13(-1.56%)
Jun 10, 2016 8.332 8.342 8.008 8.185 518,623 -0.23(-2.74%)
Jun 09, 2016 8.499 8.499 8.369 8.415 462,984 -0.12(-1.44%)
Jun 08, 2016 8.332 8.596 8.332 8.538 651,367 +0.21(+2.47%)
Jun 07, 2016 8.312 8.420 8.195 8.332 592,953 +0.05(+0.59%)
Jun 06, 2016 8.175 8.312 8.097 8.283 535,269 +0.11(+1.32%)
Jun 03, 2016 8.381 8.440 7.959 8.175 732,306 -0.25(-3.02%)
Jun 02, 2016 8.303 8.499 8.303 8.430 502,414 +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.