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

Iridium Comm Inc (NQ: IRDM )

26.05 -0.40 (-1.51%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 17, 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 (%)
Apr 30, 2010 7.979 8.048 7.744 7.901 241,289 -0.04(-0.49%)
Apr 29, 2010 7.861 7.999 7.842 7.940 660,887 +0.12(+1.50%)
Apr 28, 2010 7.871 7.891 7.783 7.822 220,433 -0.02(-0.25%)
Apr 27, 2010 7.842 7.879 7.793 7.842 321,735 -0.04(-0.50%)
Apr 26, 2010 7.891 8.058 7.822 7.881 169,264 +0.04(+0.50%)
Apr 23, 2010 8.087 8.087 7.763 7.842 384,887 -0.23(-2.79%)
Apr 22, 2010 7.969 8.195 7.891 8.067 338,991 +0.04(+0.49%)
Apr 21, 2010 8.087 8.116 7.959 8.028 221,211 -0.07(-0.85%)
Apr 20, 2010 8.244 8.342 8.097 8.097 149,730 -0.13(-1.55%)
Apr 19, 2010 8.381 8.381 8.028 8.224 116,156 +0.12(+1.45%)
Apr 16, 2010 8.254 8.401 8.087 8.107 199,297 -0.14(-1.66%)
Apr 15, 2010 8.508 8.538 8.224 8.244 206,164 -0.25(-2.89%)
Apr 14, 2010 8.205 8.577 8.195 8.489 267,213 +0.38(+4.72%)
Apr 13, 2010 8.332 8.332 8.087 8.107 626,383 -0.18(-2.13%)
Apr 12, 2010 8.371 8.499 8.273 8.283 299,073 -0.09(-1.11%)
Apr 09, 2010 8.499 8.695 8.361 8.376 352,713 -0.12(-1.44%)
Apr 08, 2010 8.479 8.538 8.381 8.499 246,164 +0.09(+1.05%)
Apr 07, 2010 8.332 8.440 8.312 8.410 206,423 +0.09(+1.06%)
Apr 06, 2010 8.185 8.332 8.146 8.322 124,945 +0.18(+2.17%)
Apr 05, 2010 8.136 8.224 8.097 8.146 427,539 +0.00(+0.00%)
Apr 01, 2010 8.038 8.146 8.146 8.146 416,533 +0.20(+2.47%)
Mar 31, 2010 7.959 8.067 7.940 7.950 142,154 +0.00(+0.00%)
Mar 30, 2010 8.048 8.077 7.940 7.950 96,263 -0.11(-1.34%)
Mar 29, 2010 7.930 8.087 7.901 8.058 153,625 +0.20(+2.49%)
Mar 26, 2010 7.812 7.950 7.763 7.861 190,149 +0.15(+1.91%)
Mar 25, 2010 7.803 7.960 7.705 7.714 436,431 -0.04(-0.51%)
Mar 24, 2010 7.803 8.008 7.744 7.754 139,949 -0.13(-1.62%)
Mar 23, 2010 7.822 7.930 7.754 7.881 155,078 +0.13(+1.64%)
Mar 22, 2010 7.842 7.910 7.714 7.754 220,634 -0.17(-2.10%)
Mar 19, 2010 8.136 8.146 7.842 7.920 374,009 -0.24(-2.88%)
Mar 18, 2010 7.793 8.175 7.793 8.156 536,221 +0.43(+5.58%)
Mar 17, 2010 7.714 7.842 7.597 7.724 529,020 -0.04(-0.51%)
Mar 16, 2010 8.283 8.283 7.646 7.763 838,427 -0.37(-4.58%)
Mar 15, 2010 8.038 8.234 7.901 8.136 190,544 +0.08(+0.97%)
Mar 12, 2010 8.538 8.538 8.038 8.058 621,747 -0.32(-3.86%)
Mar 11, 2010 8.469 8.469 8.126 8.381 680,482 -0.05(-0.58%)
Mar 10, 2010 8.283 8.479 7.891 8.430 540,342 +0.15(+1.78%)
Mar 09, 2010 7.969 8.391 7.852 8.283 701,173 +0.25(+3.05%)
Mar 08, 2010 7.499 8.087 7.362 8.038 1,032,028 +0.64(+8.61%)
Mar 05, 2010 7.009 7.479 6.979 7.401 565,626 +0.45(+6.49%)
Mar 04, 2010 6.793 6.960 6.675 6.950 198,777 +0.21(+3.05%)
Mar 03, 2010 6.666 6.871 6.646 6.744 672,684 +0.08(+1.18%)
Mar 02, 2010 6.862 6.862 6.646 6.666 863,888 -0.14(-2.02%)
Mar 01, 2010 6.646 6.960 6.646 6.803 774,362 +0.23(+3.43%)
Feb 26, 2010 6.528 6.675 6.372 6.577 761,985 +0.11(+1.67%)
Feb 25, 2010 6.381 6.715 6.293 6.470 1,713,042 +0.10(+1.54%)
Feb 24, 2010 6.372 6.440 6.362 6.372 214,930 +0.00(+0.00%)
Feb 23, 2010 6.352 6.440 6.322 6.372 526,757 -0.04(-0.61%)
Feb 22, 2010 6.528 6.528 6.362 6.411 604,198 -0.06(-0.91%)
Feb 19, 2010 6.372 6.489 6.273 6.470 364,162 +0.12(+1.85%)
Feb 18, 2010 6.450 6.460 6.342 6.352 223,360 +0.06(+0.93%)
Feb 17, 2010 6.283 6.332 6.146 6.293 323,658 +0.06(+0.94%)
Feb 16, 2010 6.470 6.470 6.211 6.234 572,799 -0.20(-3.05%)
Feb 12, 2010 6.489 6.430 6.430 6.430 239,330 -0.03(-0.46%)
Feb 11, 2010 6.411 6.499 6.372 6.460 596,238 +0.09(+1.38%)
Feb 10, 2010 6.479 6.852 6.372 6.372 210,029 -0.10(-1.52%)
Feb 09, 2010 6.568 6.730 6.362 6.470 594,800 -0.18(-2.65%)
Feb 08, 2010 6.607 6.675 6.597 6.646 103,818 +0.03(+0.44%)
Feb 05, 2010 6.479 6.666 6.264 6.617 175,709 +0.19(+2.90%)
Feb 04, 2010 6.528 6.793 6.430 6.430 205,609 -0.36(-5.34%)
Feb 03, 2010 6.852 6.960 6.666 6.793 388,257 +0.05(+0.73%)
Feb 02, 2010 6.871 6.989 6.695 6.744 379,926 -0.07(-1.08%)
Feb 01, 2010 6.646 6.835 6.322 6.818 271,038 +0.23(+3.50%)
Jan 29, 2010 7.097 7.215 6.538 6.587 447,838 -0.46(-6.54%)
Jan 28, 2010 7.695 7.763 6.979 7.048 638,298 -0.63(-8.17%)
Jan 27, 2010 7.724 7.763 7.632 7.675 85,094 -0.01(-0.13%)
Jan 26, 2010 7.773 7.852 7.656 7.685 237,495 -0.09(-1.13%)
Jan 25, 2010 7.793 7.861 7.744 7.773 391,858 -0.03(-0.38%)
Jan 22, 2010 8.038 8.038 7.763 7.803 329,721 -0.25(-3.16%)
Jan 21, 2010 8.234 8.234 8.008 8.058 160,556 -0.11(-1.32%)
Jan 20, 2010 8.185 8.263 7.901 8.165 177,915 -0.03(-0.36%)
Jan 19, 2010 8.430 8.430 8.185 8.195 162,774 -0.17(-1.99%)
Jan 15, 2010 8.587 8.361 8.361 8.361 534,567 -0.18(-2.07%)
Jan 14, 2010 8.293 8.675 8.293 8.538 456,223 +0.28(+3.44%)
Jan 13, 2010 8.156 8.675 8.097 8.254 445,790 +0.17(+2.06%)
Jan 12, 2010 8.224 8.224 8.077 8.087 136,235 -0.15(-1.79%)
Jan 11, 2010 8.234 8.616 8.087 8.234 489,822 +0.05(+0.60%)
Jan 08, 2010 7.734 8.205 7.685 8.185 711,209 +0.48(+6.23%)
Jan 07, 2010 7.695 7.714 7.607 7.705 122,610 +0.07(+0.90%)
Jan 06, 2010 7.744 7.822 7.597 7.636 445,810 -0.13(-1.64%)
Jan 05, 2010 7.675 7.773 7.656 7.763 257,718 +0.06(+0.76%)
Jan 04, 2010 7.940 7.940 7.656 7.705 472,441 -0.17(-2.12%)
Dec 31, 2009 7.852 7.871 7.871 7.871 161,390 +0.11(+1.39%)
Dec 30, 2009 7.940 7.940 7.754 7.763 266,558 -0.21(-2.58%)
Dec 29, 2009 8.048 8.087 7.901 7.969 112,333 -0.03(-0.37%)
Dec 28, 2009 7.999 8.156 7.950 7.999 211,283 +0.04(+0.49%)
Dec 24, 2009 7.842 8.048 7.842 7.959 40,529 +0.09(+1.12%)
Dec 23, 2009 7.714 7.881 7.685 7.871 75,861 +0.09(+1.13%)
Dec 22, 2009 7.793 7.881 7.616 7.783 463,631 -0.05(-0.63%)
Dec 21, 2009 7.901 7.989 7.783 7.832 729,132 -0.13(-1.60%)
Dec 18, 2009 7.920 8.028 7.793 7.959 606,589 +0.11(+1.37%)
Dec 17, 2009 7.959 8.067 7.832 7.852 378,366 -0.14(-1.72%)
Dec 16, 2009 7.989 8.097 7.861 7.989 241,866 -0.06(-0.73%)
Dec 15, 2009 8.146 8.283 8.008 8.048 179,351 -0.04(-0.48%)
Dec 14, 2009 8.156 8.234 7.940 8.087 272,952 +0.00(+0.00%)
Dec 11, 2009 8.018 8.126 7.822 8.087 226,275 +0.17(+2.10%)
Dec 10, 2009 7.910 8.087 7.842 7.920 180,510 +0.01(+0.12%)
Dec 09, 2009 8.097 8.224 7.910 7.910 228,229 -0.11(-1.40%)
Dec 08, 2009 7.793 8.151 7.793 8.023 108,631 +0.21(+2.70%)
Dec 07, 2009 7.891 8.038 7.793 7.812 476,299 -0.02(-0.25%)
Dec 04, 2009 8.018 8.087 7.803 7.832 311,834 -0.04(-0.50%)
Dec 03, 2009 7.842 8.077 7.842 7.871 592,931 +0.03(+0.38%)
Dec 02, 2009 7.999 8.312 7.803 7.842 382,939 -0.31(-3.85%)
Dec 01, 2009 8.087 8.322 7.959 8.156 198,043 +0.13(+1.59%)
Nov 30, 2009 8.195 8.293 7.950 8.028 244,458 -0.10(-1.21%)
Nov 27, 2009 8.087 8.195 7.861 8.126 43,130 -0.11(-1.31%)
Nov 25, 2009 8.312 8.420 8.087 8.234 271,590 +0.00(+0.06%)
Nov 24, 2009 8.440 8.615 8.087 8.229 568,114 -0.13(-1.58%)
Nov 23, 2009 8.469 8.499 8.273 8.361 172,510 +0.00(+0.00%)
Nov 20, 2009 8.597 8.616 8.361 8.361 213,475 -0.20(-2.29%)
Nov 19, 2009 8.744 8.763 8.430 8.557 300,690 -0.23(-2.57%)
Nov 18, 2009 8.361 8.842 8.332 8.783 130,904 +0.35(+4.19%)
Nov 17, 2009 8.567 8.567 8.244 8.430 363,073 -0.06(-0.69%)
Nov 16, 2009 8.783 8.910 8.332 8.489 710,364 -0.22(-2.48%)
Nov 13, 2009 9.273 9.293 8.685 8.704 217,935 -0.51(-5.53%)
Nov 12, 2009 9.283 9.596 9.165 9.214 336,874 +0.00(+0.00%)
Nov 11, 2009 9.361 9.557 9.087 9.214 405,167 -0.05(-0.53%)
Nov 10, 2009 8.999 9.332 8.920 9.263 204,353 +0.34(+3.85%)
Nov 09, 2009 8.597 9.087 8.597 8.920 157,926 +0.33(+3.88%)
Nov 06, 2009 8.646 8.851 8.518 8.587 130,790 -0.05(-0.57%)
Nov 05, 2009 8.616 8.744 8.391 8.636 257,996 -0.02(-0.23%)
Nov 04, 2009 8.920 9.106 8.548 8.655 195,231 -0.23(-2.54%)
Nov 03, 2009 8.646 9.018 8.391 8.881 160,469 +0.19(+2.14%)
Nov 02, 2009 8.626 8.763 8.435 8.695 319,080 -0.03(-0.34%)
Oct 30, 2009 8.999 9.391 8.371 8.724 356,014 -0.20(-2.20%)
Oct 29, 2009 8.999 9.146 8.871 8.920 573,785 -0.15(-1.62%)
Oct 28, 2009 9.606 9.793 9.067 9.067 214,114 -0.55(-5.71%)
Oct 27, 2009 9.538 9.704 9.116 9.616 286,364 -0.01(-0.10%)
Oct 26, 2009 9.430 9.783 9.430 9.626 183,436 +0.11(+1.13%)
Oct 23, 2009 9.528 9.763 9.106 9.518 542,776 +0.06(+0.62%)
Oct 22, 2009 8.940 9.793 8.940 9.459 636,455 +0.53(+5.93%)
Oct 21, 2009 8.548 9.273 8.548 8.930 1,170,467 +0.29(+3.41%)
Oct 20, 2009 8.332 8.636 8.185 8.636 925,893 +0.42(+5.13%)
Oct 19, 2009 7.901 8.303 7.901 8.214 234,149 +0.27(+3.46%)
Oct 16, 2009 8.185 8.185 7.793 7.940 781,147 -0.21(-2.53%)
Oct 15, 2009 8.136 8.244 7.646 8.146 1,222,228 -0.06(-0.72%)
Oct 14, 2009 8.802 8.802 7.891 8.205 634,753 -0.18(-2.11%)
Oct 13, 2009 8.577 8.577 8.254 8.381 928,156 -0.06(-0.70%)
Oct 12, 2009 8.714 9.155 8.342 8.440 377,721 -0.03(-0.35%)
Oct 09, 2009 8.920 8.959 8.146 8.469 1,876,031 -0.35(-4.00%)
Oct 08, 2009 9.038 9.645 8.822 8.822 502,028 -0.12(-1.32%)
Oct 07, 2009 9.459 9.704 8.919 8.940 1,276,509 -0.52(-5.49%)
Oct 06, 2009 10.70 10.70 9.410 9.459 1,387,383 -0.74(-7.21%)
Oct 05, 2009 10.67 10.67 10.06 10.19 654,475 -0.24(-2.26%)
Oct 02, 2009 10.57 10.78 10.40 10.43 359,660 -0.35(-3.27%)
Oct 01, 2009 11.43 11.43 9.851 10.78 481,791 -0.40(-3.59%)
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.