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, 2017 10.64 11.27 10.49 10.88 1,114,904 +0.29(+2.78%)
Aug 30, 2017 10.19 10.68 10.07 10.59 1,022,848 +0.39(+3.85%)
Aug 29, 2017 10.05 10.32 9.998 10.19 787,121 +0.10(+0.97%)
Aug 28, 2017 10.10 10.19 9.998 10.10 462,142 +0.00(+0.00%)
Aug 25, 2017 10.19 10.19 9.998 10.10 263,215 -0.10(-0.96%)
Aug 24, 2017 10.10 10.10 9.998 10.19 751,970 +0.05(+0.48%)
Aug 23, 2017 9.802 10.15 9.753 10.15 845,788 +0.25(+2.48%)
Aug 22, 2017 9.900 9.949 9.655 9.900 416,836 +0.05(+0.50%)
Aug 21, 2017 9.851 9.949 9.827 9.851 520,233 +0.00(+0.00%)
Aug 18, 2017 9.753 9.949 9.704 9.851 442,254 +0.05(+0.50%)
Aug 17, 2017 10.10 10.15 9.802 9.802 458,589 -0.34(-3.38%)
Aug 16, 2017 10.10 10.24 10.05 10.15 399,736 +0.05(+0.49%)
Aug 15, 2017 10.05 10.15 9.949 10.10 380,341 +0.05(+0.49%)
Aug 14, 2017 9.998 10.10 9.925 10.05 385,050 +0.05(+0.49%)
Aug 11, 2017 9.802 10.02 9.631 9.998 893,170 +0.29(+3.03%)
Aug 10, 2017 9.704 9.900 9.508 9.704 715,412 -0.05(-0.50%)
Aug 09, 2017 9.802 9.900 9.606 9.753 931,064 -0.20(-1.97%)
Aug 08, 2017 9.998 10.15 9.851 9.949 710,465 -0.05(-0.49%)
Aug 07, 2017 10.10 10.12 9.900 9.998 524,667 -0.10(-0.97%)
Aug 04, 2017 9.900 10.17 9.900 10.10 979,650 +0.20(+1.98%)
Aug 03, 2017 9.802 10.07 9.753 9.900 629,960 +0.05(+0.50%)
Aug 02, 2017 9.704 9.949 9.704 9.851 579,852 +0.15(+1.52%)
Aug 01, 2017 10.05 10.05 9.582 9.704 874,872 -0.05(-0.50%)
Jul 31, 2017 10.19 10.29 9.704 9.753 1,845,813 -0.39(-3.86%)
Jul 28, 2017 10.73 10.73 10.05 10.15 946,568 -0.59(-5.48%)
Jul 27, 2017 10.83 10.93 10.44 10.73 794,905 +0.05(+0.46%)
Jul 26, 2017 10.73 10.83 10.59 10.68 718,779 +0.00(+0.00%)
Jul 25, 2017 10.68 434,400 +0.15(+1.40%)
Jul 24, 2017 10.83 10.88 10.46 10.54 599,445 -0.29(-2.72%)
Jul 21, 2017 10.83 10.98 10.65 10.83 628,858 +0.10(+0.91%)
Jul 20, 2017 10.68 10.86 10.68 10.73 662,520 +0.05(+0.46%)
Jul 19, 2017 10.59 10.81 10.59 10.68 387,223 +0.10(+0.93%)
Jul 18, 2017 10.68 10.83 10.59 10.59 846,345 -0.20(-1.82%)
Jul 17, 2017 10.68 10.86 10.68 10.78 625,389 +0.10(+0.92%)
Jul 14, 2017 10.59 10.73 10.59 10.68 412,399 +0.05(+0.46%)
Jul 13, 2017 10.78 10.83 10.59 10.64 774,029 -0.15(-1.36%)
Jul 12, 2017 10.54 10.88 10.49 10.78 882,263 +0.34(+3.29%)
Jul 11, 2017 10.49 10.68 10.39 10.44 1,482,642 -0.10(-0.93%)
Jul 10, 2017 10.44 10.54 10.24 10.54 629,581 +0.05(+0.47%)
Jul 07, 2017 10.39 10.56 10.11 10.49 717,896 +0.15(+1.42%)
Jul 06, 2017 10.44 10.56 10.34 10.34 488,504 -0.15(-1.40%)
Jul 05, 2017 10.78 10.93 10.49 10.49 499,656 -0.29(-2.73%)
Jul 03, 2017 10.88 10.93 10.71 10.78 202,980 -0.05(-0.45%)
Jun 30, 2017 10.93 11.03 10.76 10.83 641,664 -0.10(-0.90%)
Jun 29, 2017 11.03 11.03 10.66 10.93 558,071 -0.10(-0.89%)
Jun 28, 2017 10.68 11.03 10.59 11.03 747,345 +0.44(+4.17%)
Jun 27, 2017 11.03 11.08 10.59 10.59 1,489,393 -0.49(-4.42%)
Jun 26, 2017 10.68 11.08 10.68 11.08 1,019,950 +0.54(+5.12%)
Jun 23, 2017 10.44 10.61 10.44 10.54 547,885 +0.10(+0.94%)
Jun 22, 2017 10.49 10.61 10.39 10.44 565,750 +0.05(+0.47%)
Jun 21, 2017 10.54 10.78 10.39 10.39 891,520 -0.15(-1.40%)
Jun 20, 2017 10.93 11.03 10.41 10.54 1,583,356 -0.44(-4.02%)
Jun 19, 2017 11.13 11.15 10.88 10.98 438,581 -0.15(-1.32%)
Jun 16, 2017 10.98 11.17 10.88 11.13 1,495,611 +0.10(+0.89%)
Jun 15, 2017 11.13 11.27 11.00 11.03 824,724 -0.25(-2.17%)
Jun 14, 2017 11.17 11.35 11.03 11.27 879,891 +0.05(+0.44%)
Jun 13, 2017 10.78 11.32 10.71 11.22 1,472,596 +0.44(+4.09%)
Jun 12, 2017 10.64 10.88 10.39 10.78 856,571 +0.10(+0.92%)
Jun 09, 2017 10.59 10.93 10.54 10.68 1,123,226 +0.10(+0.93%)
Jun 08, 2017 10.49 10.68 10.27 10.59 621,171 +0.10(+0.93%)
Jun 07, 2017 10.64 10.78 10.44 10.49 895,940 -0.10(-0.93%)
Jun 06, 2017 10.34 10.66 10.34 10.59 825,495 +0.15(+1.41%)
Jun 05, 2017 10.29 10.44 10.12 10.44 620,307 +0.15(+1.43%)
Jun 02, 2017 9.949 10.37 9.949 10.29 1,033,845 +0.25(+2.44%)
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.