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

Iridium Comm Inc (NQ: IRDM )

29.53 +0.31 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 29, 2016 8.765 8.990 8.541 8.756 1,071,445 -0.01(-0.11%)
Jul 28, 2016 8.629 8.834 8.268 8.765 2,280,376 -0.23(-2.60%)
Jul 27, 2016 8.921 9.038 8.848 8.999 612,019 +0.13(+1.43%)
Jul 26, 2016 8.814 8.892 8.804 8.873 388,116 +0.03(+0.33%)
Jul 25, 2016 8.931 8.951 8.791 8.843 264,714 -0.09(-0.98%)
Jul 22, 2016 8.629 8.970 8.609 8.931 587,874 +0.29(+3.39%)
Jul 21, 2016 8.765 8.834 8.483 8.639 798,755 -0.17(-1.88%)
Jul 20, 2016 8.795 8.892 8.697 8.804 233,997 +0.06(+0.67%)
Jul 19, 2016 8.765 8.902 8.687 8.746 378,970 +0.02(+0.22%)
Jul 18, 2016 8.804 8.873 8.707 8.726 509,902 -0.15(-1.65%)
Jul 15, 2016 8.980 8.980 8.804 8.873 472,583 -0.03(-0.33%)
Jul 14, 2016 9.097 9.136 8.863 8.902 481,258 -0.13(-1.40%)
Jul 13, 2016 8.999 9.111 8.926 9.029 397,877 +0.05(+0.54%)
Jul 12, 2016 8.892 9.058 8.873 8.980 513,292 +0.12(+1.32%)
Jul 11, 2016 8.736 8.912 8.697 8.863 814,295 +0.19(+2.25%)
Jul 08, 2016 8.600 8.819 8.551 8.668 785,507 +0.12(+1.37%)
Jul 07, 2016 8.522 8.629 8.444 8.551 255,009 +0.12(+1.39%)
Jul 05, 2016 8.580 8.629 8.375 8.434 311,467 -0.16(-1.82%)
Jul 01, 2016 8.629 8.590 8.590 8.590 383,075 -0.07(-0.79%)
Jun 30, 2016 8.414 8.658 8.327 8.658 973,494 +0.21(+2.54%)
Jun 29, 2016 8.210 8.453 8.141 8.444 743,488 +0.32(+3.96%)
Jun 28, 2016 8.063 8.229 8.000 8.122 518,493 +0.13(+1.59%)
Jun 27, 2016 8.044 8.151 7.907 7.995 669,160 -0.13(-1.56%)
Jun 24, 2016 8.063 8.210 7.956 8.122 860,790 -0.32(-3.81%)
Jun 23, 2016 8.249 8.483 8.151 8.444 476,031 +0.29(+3.59%)
Jun 22, 2016 8.366 8.394 8.141 8.151 229,829 -0.18(-2.11%)
Jun 21, 2016 8.288 8.405 8.210 8.327 399,892 +0.05(+0.59%)
Jun 20, 2016 8.249 8.336 8.219 8.278 458,174 +0.11(+1.31%)
Jun 17, 2016 8.200 8.288 8.044 8.171 816,208 -0.04(-0.48%)
Jun 16, 2016 7.907 8.210 7.898 8.210 857,531 +0.26(+3.31%)
Jun 15, 2016 7.956 8.219 7.946 7.946 422,718 -0.03(-0.37%)
Jun 14, 2016 8.005 8.083 7.829 7.976 733,341 -0.04(-0.49%)
Jun 13, 2016 8.073 8.151 7.995 8.015 571,626 -0.13(-1.56%)
Jun 10, 2016 8.288 8.297 7.966 8.141 521,405 -0.23(-2.74%)
Jun 09, 2016 8.453 8.453 8.324 8.370 465,468 -0.12(-1.44%)
Jun 08, 2016 8.288 8.550 8.288 8.492 654,861 +0.20(+2.47%)
Jun 07, 2016 8.268 8.375 8.151 8.288 596,133 +0.05(+0.59%)
Jun 06, 2016 8.132 8.268 8.054 8.239 538,141 +0.11(+1.32%)
Jun 03, 2016 8.336 8.395 7.917 8.132 736,234 -0.25(-3.02%)
Jun 02, 2016 8.258 8.453 8.258 8.385 505,109 +0.01(+0.12%)
Jun 01, 2016 8.473 8.473 8.258 8.375 624,704 -0.14(-1.60%)
May 31, 2016 8.522 8.600 8.424 8.512 946,252 +0.05(+0.58%)
May 27, 2016 8.366 8.463 8.463 8.463 522,665 +0.07(+0.81%)
May 26, 2016 8.492 8.517 8.375 8.395 533,113 -0.09(-1.03%)
May 25, 2016 8.580 8.580 8.375 8.483 661,489 -0.09(-1.02%)
May 24, 2016 8.531 8.642 8.424 8.570 773,498 +0.12(+1.38%)
May 23, 2016 8.453 8.512 8.385 8.453 682,076 -0.03(-0.34%)
May 20, 2016 8.141 8.483 8.108 8.483 982,437 +0.41(+5.07%)
May 19, 2016 8.073 8.132 7.985 8.073 440,151 -0.03(-0.36%)
May 18, 2016 8.044 8.210 8.024 8.102 443,606 +0.03(+0.36%)
May 17, 2016 8.171 8.239 8.005 8.073 803,735 -0.14(-1.66%)
May 16, 2016 8.015 8.244 7.985 8.210 833,358 +0.22(+2.81%)
May 13, 2016 8.005 8.005 7.625 7.985 1,048,998 -0.06(-0.73%)
May 12, 2016 8.171 8.210 7.917 8.044 650,436 -0.08(-0.96%)
May 11, 2016 8.063 8.171 8.024 8.122 652,272 +0.08(+0.97%)
May 10, 2016 8.044 8.112 7.956 8.044 561,654 +0.05(+0.61%)
May 09, 2016 8.024 8.054 7.849 7.995 640,695 -0.03(-0.36%)
May 06, 2016 8.015 8.083 7.907 8.024 594,552 +0.01(+0.12%)
May 05, 2016 8.073 8.141 7.976 8.015 564,011 -0.03(-0.36%)
May 04, 2016 8.229 8.314 7.985 8.044 561,701 -0.27(-3.28%)
May 03, 2016 8.219 8.385 8.102 8.317 1,127,837 +0.02(+0.24%)
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.