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 (%)
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.