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

Iridium Comm Inc (NQ: IRDM )

31.32 +0.53 (+1.72%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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, 2014 6.572 6.602 6.464 6.572 614,201 +0.02(+0.30%)
Apr 29, 2014 6.592 6.700 6.533 6.552 506,207 -0.07(-1.04%)
Apr 28, 2014 6.740 6.799 6.483 6.621 814,234 -0.07(-1.03%)
Apr 25, 2014 6.878 6.947 6.671 6.690 812,108 -0.24(-3.41%)
Apr 24, 2014 7.016 7.094 6.878 6.927 616,837 -0.01(-0.14%)
Apr 23, 2014 6.976 7.114 6.917 6.937 845,922 -0.03(-0.42%)
Apr 22, 2014 6.897 6.996 6.858 6.966 504,958 +0.08(+1.14%)
Apr 21, 2014 7.006 7.045 6.848 6.887 406,074 -0.10(-1.41%)
Apr 17, 2014 6.956 6.986 6.986 6.986 483,496 -0.02(-0.28%)
Apr 16, 2014 7.134 7.213 6.956 7.006 482,298 -0.06(-0.84%)
Apr 15, 2014 7.094 7.183 6.917 7.065 556,256 +0.02(+0.28%)
Apr 14, 2014 7.075 7.124 6.986 7.045 283,533 +0.05(+0.70%)
Apr 11, 2014 7.094 7.094 6.927 6.996 622,714 -0.17(-2.34%)
Apr 10, 2014 7.301 7.360 7.153 7.163 558,839 -0.17(-2.28%)
Apr 09, 2014 7.232 7.341 7.193 7.331 422,710 +0.09(+1.22%)
Apr 08, 2014 7.134 7.291 7.075 7.242 458,962 +0.12(+1.66%)
Apr 07, 2014 7.262 7.341 7.056 7.124 837,857 -0.28(-3.73%)
Apr 04, 2014 7.617 7.715 7.296 7.400 1,155,975 -0.16(-2.09%)
Apr 03, 2014 7.666 7.764 7.538 7.557 578,129 -0.09(-1.16%)
Apr 02, 2014 7.557 7.794 7.488 7.646 1,191,854 +0.14(+1.84%)
Apr 01, 2014 7.390 7.587 7.291 7.508 751,340 +0.11(+1.46%)
Mar 31, 2014 6.996 7.429 6.897 7.400 1,174,525 +0.27(+3.73%)
Mar 28, 2014 7.291 7.449 7.114 7.134 665,322 -0.16(-2.16%)
Mar 27, 2014 7.331 7.459 7.203 7.291 583,132 -0.04(-0.54%)
Mar 26, 2014 7.636 7.636 7.331 7.331 637,623 -0.24(-3.13%)
Mar 25, 2014 7.676 7.833 7.488 7.567 690,262 -0.05(-0.65%)
Mar 24, 2014 7.646 7.764 7.528 7.617 936,887 -0.04(-0.51%)
Mar 21, 2014 7.695 7.833 7.617 7.656 889,856 -0.01(-0.13%)
Mar 20, 2014 7.488 7.833 7.476 7.666 887,642 +0.19(+2.50%)
Mar 19, 2014 7.587 7.715 7.439 7.479 592,587 -0.09(-1.17%)
Mar 18, 2014 7.439 7.577 7.405 7.567 660,743 +0.14(+1.86%)
Mar 17, 2014 7.459 7.597 7.410 7.429 770,534 +0.03(+0.40%)
Mar 14, 2014 7.567 7.774 7.341 7.400 1,340,156 -0.22(-2.85%)
Mar 13, 2014 7.321 7.745 7.321 7.617 2,776,331 +0.34(+4.74%)
Mar 12, 2014 6.897 7.626 6.897 7.272 2,550,266 +0.39(+5.73%)
Mar 11, 2014 6.848 6.996 6.823 6.878 791,182 +0.04(+0.58%)
Mar 10, 2014 6.897 6.946 6.809 6.838 823,788 -0.08(-1.14%)
Mar 07, 2014 6.986 6.986 6.779 6.917 755,951 +0.01(+0.14%)
Mar 06, 2014 6.947 6.996 6.769 6.907 1,004,080 +0.05(+0.72%)
Mar 05, 2014 6.661 6.947 6.602 6.858 1,904,987 +0.28(+4.19%)
Mar 04, 2014 6.503 6.779 6.474 6.582 1,184,643 +0.16(+2.45%)
Mar 03, 2014 6.306 6.543 6.306 6.424 1,017,399 +0.00(+0.00%)
Feb 28, 2014 6.720 6.764 6.345 6.424 1,571,222 -0.33(-4.82%)
Feb 27, 2014 6.139 6.887 5.951 6.749 2,735,785 +0.59(+9.60%)
Feb 26, 2014 6.237 6.277 6.129 6.158 718,056 -0.05(-0.79%)
Feb 25, 2014 6.267 6.306 6.188 6.208 341,719 -0.03(-0.47%)
Feb 24, 2014 6.168 6.267 6.168 6.237 359,391 +0.07(+1.12%)
Feb 21, 2014 6.198 6.227 6.109 6.168 698,683 +0.01(+0.16%)
Feb 20, 2014 6.089 6.188 6.089 6.158 451,186 +0.07(+1.13%)
Feb 19, 2014 6.217 6.267 6.079 6.089 808,536 -0.18(-2.83%)
Feb 18, 2014 6.316 6.345 6.169 6.267 650,876 -0.02(-0.31%)
Feb 14, 2014 6.395 6.286 6.286 6.286 813,844 -0.10(-1.54%)
Feb 13, 2014 6.208 6.395 6.168 6.385 655,185 +0.15(+2.37%)
Feb 12, 2014 6.158 6.385 6.158 6.237 817,822 +0.08(+1.28%)
Feb 11, 2014 6.010 6.222 6.010 6.158 731,300 +0.15(+2.46%)
Feb 10, 2014 6.079 6.089 6.006 6.010 714,525 -0.04(-0.65%)
Feb 07, 2014 6.001 6.088 5.981 6.050 558,213 +0.03(+0.49%)
Feb 06, 2014 5.971 6.099 5.912 6.020 658,837 +0.13(+2.17%)
Feb 05, 2014 6.020 6.079 5.863 5.892 988,337 -0.16(-2.61%)
Feb 04, 2014 6.148 6.263 6.040 6.050 1,010,405 -0.10(-1.60%)
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.