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

Iridium Comm Inc (NQ: IRDM )

27.10 -0.42 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2012 6.038 6.107 5.970 6.028 467,615 +0.01(+0.16%)
Nov 29, 2012 5.989 6.038 5.930 6.019 362,577 +0.11(+1.82%)
Nov 28, 2012 5.921 5.940 5.783 5.911 292,116 -0.02(-0.33%)
Nov 27, 2012 5.989 6.077 5.891 5.930 419,284 -0.03(-0.49%)
Nov 26, 2012 5.832 5.999 5.823 5.960 483,059 +0.16(+2.70%)
Nov 23, 2012 5.695 5.832 5.685 5.803 155,069 +0.14(+2.42%)
Nov 21, 2012 5.597 5.666 5.563 5.666 537,041 +0.09(+1.58%)
Nov 20, 2012 5.470 5.607 5.450 5.578 525,839 +0.08(+1.43%)
Nov 19, 2012 5.529 5.568 5.440 5.499 521,361 +0.00(+0.00%)
Nov 16, 2012 5.391 5.509 5.146 5.499 1,573,445 -0.04(-0.70%)
Nov 15, 2012 5.842 5.863 5.509 5.538 725,676 -0.31(-5.37%)
Nov 14, 2012 6.097 6.195 5.813 5.852 549,408 -0.25(-4.02%)
Nov 13, 2012 6.146 6.244 6.082 6.097 346,569 -0.08(-1.27%)
Nov 12, 2012 6.195 6.354 6.166 6.175 596,461 -0.02(-0.32%)
Nov 09, 2012 6.224 6.303 6.161 6.195 269,481 -0.03(-0.47%)
Nov 08, 2012 6.146 6.303 6.146 6.224 871,017 +0.15(+2.42%)
Nov 07, 2012 6.273 6.332 6.048 6.077 395,332 -0.23(-3.58%)
Nov 06, 2012 6.372 6.386 6.175 6.303 726,450 +0.04(+0.63%)
Nov 05, 2012 6.421 6.519 6.254 6.264 491,324 -0.14(-2.14%)
Nov 02, 2012 6.607 6.734 6.048 6.401 1,308,278 -0.37(-5.50%)
Nov 01, 2012 7.205 7.205 6.558 6.773 1,191,716 -0.44(-6.13%)
Oct 31, 2012 7.381 7.675 7.126 7.216 452,837 +0.13(+1.82%)
Oct 26, 2012 7.067 7.087 7.087 7.087 211,582 +0.04(+0.56%)
Oct 25, 2012 6.979 7.058 6.871 7.048 464,615 +0.13(+1.84%)
Oct 24, 2012 6.940 6.960 6.876 6.920 382,316 +0.01(+0.14%)
Oct 23, 2012 6.930 6.930 6.871 6.911 211,684 -0.04(-0.56%)
Oct 19, 2012 7.038 7.063 6.881 6.950 244,113 -0.15(-2.07%)
Oct 18, 2012 7.264 7.293 7.077 7.096 251,184 -0.20(-2.69%)
Oct 17, 2012 7.313 7.352 7.244 7.293 151,849 -0.01(-0.13%)
Oct 16, 2012 7.156 7.313 7.088 7.303 393,484 +0.19(+2.62%)
Oct 15, 2012 7.195 7.242 7.067 7.116 394,080 -0.05(-0.68%)
Oct 12, 2012 7.332 7.381 7.165 7.165 708,312 -0.19(-2.53%)
Oct 11, 2012 7.469 7.499 7.342 7.352 167,870 -0.08(-1.06%)
Oct 10, 2012 7.450 7.499 7.381 7.430 270,897 -0.01(-0.13%)
Oct 09, 2012 7.381 7.489 7.303 7.440 471,651 +0.09(+1.20%)
Oct 08, 2012 7.332 7.420 7.293 7.352 343,902 +0.00(+0.00%)
Oct 05, 2012 7.479 7.518 7.293 7.352 506,232 -0.11(-1.45%)
Oct 04, 2012 7.352 7.479 7.322 7.460 1,114,188 +0.13(+1.74%)
Oct 03, 2012 7.254 7.381 7.230 7.332 887,792 +0.07(+0.94%)
Oct 02, 2012 7.293 7.313 7.175 7.264 518,700 -0.03(-0.40%)
Oct 01, 2012 7.205 7.352 7.136 7.293 720,603 +0.12(+1.64%)
Sep 28, 2012 7.665 7.665 6.989 7.175 1,518,061 -0.53(-6.87%)
Sep 27, 2012 7.646 7.734 7.577 7.705 145,305 +0.08(+1.03%)
Sep 26, 2012 7.695 7.734 7.577 7.626 176,677 -0.05(-0.64%)
Sep 25, 2012 7.901 7.901 7.665 7.675 260,701 -0.19(-2.37%)
Sep 24, 2012 7.724 7.930 7.638 7.861 291,425 +0.11(+1.39%)
Sep 21, 2012 7.607 7.783 7.528 7.754 468,987 +0.24(+3.13%)
Sep 20, 2012 7.342 7.538 7.313 7.518 237,541 +0.15(+1.99%)
Sep 19, 2012 7.381 7.445 7.244 7.371 362,600 +0.02(+0.27%)
Sep 18, 2012 7.440 7.469 7.303 7.352 226,680 -0.14(-1.83%)
Sep 17, 2012 7.469 7.509 7.420 7.489 160,653 -0.02(-0.26%)
Sep 14, 2012 7.597 7.695 7.469 7.509 281,826 -0.09(-1.16%)
Sep 13, 2012 7.420 7.616 7.362 7.597 497,796 +0.16(+2.11%)
Sep 12, 2012 7.518 7.531 7.362 7.440 284,424 -0.06(-0.78%)
Sep 11, 2012 7.469 7.562 7.362 7.499 218,865 +0.05(+0.66%)
Sep 10, 2012 7.499 7.538 7.352 7.450 247,383 -0.07(-0.91%)
Sep 07, 2012 7.518 7.567 7.469 7.518 231,522 +0.05(+0.66%)
Sep 06, 2012 7.391 7.499 7.371 7.469 293,844 +0.11(+1.46%)
Sep 05, 2012 7.215 7.391 7.156 7.362 567,528 +0.18(+2.46%)
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.