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

Iridium Comm Inc (NQ: IRDM )

26.08 -0.37 (-1.40%)
Streaming Delayed Price Updated: 10:58 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 7.980 8.048 7.744 7.901 241,270 -0.04(-0.49%)
Apr 29, 2010 7.862 7.999 7.843 7.941 660,833 +0.12(+1.50%)
Apr 28, 2010 7.872 7.892 7.784 7.823 220,415 -0.02(-0.25%)
Apr 27, 2010 7.843 7.879 7.793 7.843 321,709 -0.04(-0.50%)
Apr 26, 2010 7.892 8.058 7.823 7.882 169,251 +0.04(+0.50%)
Apr 23, 2010 8.088 8.088 7.764 7.843 384,855 -0.23(-2.79%)
Apr 22, 2010 7.970 8.195 7.892 8.068 338,964 +0.04(+0.49%)
Apr 21, 2010 8.088 8.117 7.960 8.029 221,193 -0.07(-0.85%)
Apr 20, 2010 8.244 8.342 8.097 8.097 149,718 -0.13(-1.55%)
Apr 19, 2010 8.382 8.382 8.029 8.225 116,146 +0.12(+1.45%)
Apr 16, 2010 8.254 8.401 8.088 8.107 199,281 -0.14(-1.66%)
Apr 15, 2010 8.509 8.539 8.225 8.244 206,147 -0.25(-2.89%)
Apr 14, 2010 8.205 8.578 8.195 8.490 267,191 +0.38(+4.72%)
Apr 13, 2010 8.333 8.333 8.088 8.107 626,332 -0.18(-2.13%)
Apr 12, 2010 8.372 8.499 8.274 8.284 299,049 -0.09(-1.11%)
Apr 09, 2010 8.499 8.695 8.362 8.377 352,684 -0.12(-1.44%)
Apr 08, 2010 8.480 8.539 8.382 8.499 246,143 +0.09(+1.05%)
Apr 07, 2010 8.333 8.440 8.313 8.411 206,406 +0.09(+1.06%)
Apr 06, 2010 8.186 8.333 8.146 8.323 124,935 +0.18(+2.17%)
Apr 05, 2010 8.137 8.225 8.097 8.146 427,504 +0.00(+0.00%)
Apr 01, 2010 8.039 8.146 8.146 8.146 416,499 +0.20(+2.47%)
Mar 31, 2010 7.960 8.068 7.941 7.950 142,142 +0.00(+0.00%)
Mar 30, 2010 8.048 8.078 7.941 7.950 96,256 -0.11(-1.34%)
Mar 29, 2010 7.931 8.088 7.901 8.058 153,613 +0.20(+2.49%)
Mar 26, 2010 7.813 7.950 7.764 7.862 190,134 +0.15(+1.91%)
Mar 25, 2010 7.803 7.960 7.705 7.715 436,395 -0.04(-0.51%)
Mar 24, 2010 7.803 8.009 7.744 7.754 139,938 -0.13(-1.62%)
Mar 23, 2010 7.823 7.931 7.754 7.882 155,065 +0.13(+1.64%)
Mar 22, 2010 7.843 7.911 7.715 7.754 220,616 -0.17(-2.10%)
Mar 19, 2010 8.137 8.146 7.843 7.921 373,978 -0.24(-2.88%)
Mar 18, 2010 7.793 8.176 7.793 8.156 536,178 +0.43(+5.58%)
Mar 17, 2010 7.715 7.843 7.597 7.725 528,977 -0.04(-0.51%)
Mar 16, 2010 8.284 8.284 7.646 7.764 838,359 -0.37(-4.58%)
Mar 15, 2010 8.039 8.235 7.901 8.137 190,529 +0.08(+0.97%)
Mar 12, 2010 8.539 8.539 8.039 8.058 621,696 -0.32(-3.86%)
Mar 11, 2010 8.470 8.470 8.127 8.382 680,426 -0.05(-0.58%)
Mar 10, 2010 8.284 8.480 7.892 8.431 540,298 +0.15(+1.78%)
Mar 09, 2010 7.970 8.391 7.852 8.284 701,116 +0.25(+3.05%)
Mar 08, 2010 7.499 8.088 7.362 8.039 1,031,944 +0.64(+8.61%)
Mar 05, 2010 7.009 7.480 6.980 7.401 565,580 +0.45(+6.49%)
Mar 04, 2010 6.794 6.960 6.676 6.950 198,761 +0.21(+3.05%)
Mar 03, 2010 6.666 6.872 6.647 6.745 672,629 +0.08(+1.18%)
Mar 02, 2010 6.862 6.862 6.647 6.666 863,818 -0.14(-2.02%)
Mar 01, 2010 6.647 6.960 6.647 6.803 774,299 +0.23(+3.43%)
Feb 26, 2010 6.529 6.676 6.372 6.578 761,923 +0.11(+1.67%)
Feb 25, 2010 6.382 6.715 6.294 6.470 1,712,902 +0.10(+1.54%)
Feb 24, 2010 6.372 6.441 6.362 6.372 214,913 +0.00(+0.00%)
Feb 23, 2010 6.352 6.441 6.323 6.372 526,714 -0.04(-0.61%)
Feb 22, 2010 6.529 6.529 6.362 6.411 604,149 -0.06(-0.91%)
Feb 19, 2010 6.372 6.490 6.274 6.470 364,132 +0.12(+1.85%)
Feb 18, 2010 6.450 6.460 6.343 6.352 223,342 +0.06(+0.93%)
Feb 17, 2010 6.284 6.333 6.147 6.294 323,632 +0.06(+0.94%)
Feb 16, 2010 6.470 6.470 6.211 6.235 572,753 -0.20(-3.05%)
Feb 12, 2010 6.490 6.431 6.431 6.431 239,311 -0.03(-0.46%)
Feb 11, 2010 6.411 6.499 6.372 6.460 596,189 +0.09(+1.38%)
Feb 10, 2010 6.480 6.852 6.372 6.372 210,012 -0.10(-1.52%)
Feb 09, 2010 6.568 6.730 6.362 6.470 594,752 -0.18(-2.65%)
Feb 08, 2010 6.607 6.676 6.598 6.647 103,809 +0.03(+0.44%)
Feb 05, 2010 6.480 6.666 6.264 6.617 175,695 +0.19(+2.90%)
Feb 04, 2010 6.529 6.794 6.431 6.431 205,592 -0.36(-5.34%)
Feb 03, 2010 6.852 6.960 6.666 6.794 388,226 +0.05(+0.73%)
Feb 02, 2010 6.872 6.990 6.696 6.745 379,895 -0.07(-1.08%)
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.