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

Iridium Comm Inc (NQ: IRDM )

26.26 -0.84 (-3.10%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 14, 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 (%)
May 24, 2011 8.597 8.655 8.548 8.626 466,189 +0.08(+0.98%)
May 23, 2011 8.557 8.597 8.431 8.543 352,159 -0.07(-0.85%)
May 20, 2011 8.724 8.724 8.518 8.616 336,847 -0.08(-0.90%)
May 19, 2011 8.489 8.812 8.459 8.695 645,788 +0.23(+2.66%)
May 18, 2011 8.489 8.577 8.420 8.469 494,854 +0.04(+0.47%)
May 17, 2011 8.371 8.459 8.303 8.430 804,807 +0.20(+2.38%)
May 16, 2011 8.420 8.469 8.224 8.234 451,615 -0.27(-3.17%)
May 13, 2011 8.293 8.548 8.205 8.504 775,815 +0.19(+2.30%)
May 12, 2011 8.185 8.469 8.136 8.312 590,660 +0.11(+1.31%)
May 11, 2011 8.195 8.293 8.018 8.205 672,588 +0.05(+0.60%)
May 10, 2011 8.283 8.567 8.092 8.156 859,641 -0.06(-0.72%)
May 09, 2011 7.891 8.254 7.842 8.214 903,693 +0.30(+3.84%)
May 06, 2011 7.783 7.920 7.744 7.910 597,604 +0.18(+2.28%)
May 05, 2011 7.665 7.842 7.656 7.734 528,964 +0.09(+1.15%)
May 04, 2011 7.616 7.724 7.538 7.646 339,874 +0.02(+0.26%)
May 03, 2011 7.607 7.724 7.518 7.626 474,225 +0.02(+0.26%)
May 02, 2011 7.646 7.763 7.607 7.607 315,377 -0.07(-0.89%)
Apr 29, 2011 7.646 7.763 7.607 7.675 420,974 +0.05(+0.64%)
Apr 28, 2011 7.705 7.842 7.616 7.626 490,341 -0.03(-0.38%)
Apr 27, 2011 7.626 7.695 7.607 7.656 291,785 +0.02(+0.26%)
Apr 26, 2011 7.646 7.723 7.608 7.636 225,926 +0.00(+0.00%)
Apr 25, 2011 7.676 7.705 7.606 7.636 267,388 -0.07(-0.89%)
Apr 21, 2011 7.793 7.842 7.636 7.705 306,912 -0.05(-0.63%)
Apr 20, 2011 7.783 7.822 7.675 7.754 306,443 +0.02(+0.25%)
Apr 19, 2011 7.695 7.803 7.685 7.734 353,135 +0.07(+0.90%)
Apr 18, 2011 7.763 7.793 7.656 7.665 395,378 -0.12(-1.51%)
Apr 15, 2011 7.793 7.842 7.656 7.783 718,972 +0.00(+0.00%)
Apr 14, 2011 7.842 7.852 7.597 7.783 769,477 -0.07(-0.87%)
Apr 13, 2011 7.989 7.989 7.812 7.852 490,563 -0.14(-1.72%)
Apr 12, 2011 7.989 8.058 7.842 7.989 521,383 -0.06(-0.73%)
Apr 11, 2011 8.028 8.107 7.999 8.048 612,816 +0.00(+0.00%)
Apr 08, 2011 8.048 8.087 7.999 8.048 399,124 +0.05(+0.61%)
Apr 07, 2011 8.038 8.067 7.959 7.999 230,061 -0.03(-0.37%)
Apr 06, 2011 8.038 8.058 7.959 8.028 630,526 +0.07(+0.86%)
Apr 05, 2011 7.950 8.008 7.891 7.959 710,048 +0.08(+1.00%)
Apr 04, 2011 7.832 7.940 7.822 7.881 837,876 +0.10(+1.26%)
Apr 01, 2011 7.891 8.076 7.763 7.783 924,760 -0.04(-0.50%)
Mar 31, 2011 8.008 8.038 7.724 7.822 1,742,276 -0.15(-1.84%)
Mar 30, 2011 8.303 8.371 7.950 7.969 4,438,029 -0.58(-6.77%)
Mar 29, 2011 8.724 8.724 8.528 8.548 429,864 -0.13(-1.47%)
Mar 28, 2011 8.597 8.763 8.528 8.675 463,904 +0.09(+1.03%)
Mar 25, 2011 8.734 8.871 8.577 8.587 850,030 -0.07(-0.82%)
Mar 24, 2011 8.626 8.822 8.410 8.658 1,632,745 -0.28(-3.15%)
Mar 23, 2011 8.018 9.489 7.989 8.940 4,153,573 +0.89(+11.08%)
Mar 22, 2011 8.107 8.185 8.028 8.048 237,077 -0.08(-0.97%)
Mar 21, 2011 8.156 8.224 7.999 8.126 243,696 +0.15(+1.84%)
Mar 18, 2011 7.861 8.107 7.812 7.979 300,408 +0.16(+2.00%)
Mar 17, 2011 7.842 7.959 7.803 7.822 290,667 +0.02(+0.25%)
Mar 16, 2011 7.930 7.959 7.734 7.803 507,025 -0.13(-1.61%)
Mar 15, 2011 7.940 8.038 7.910 7.930 362,104 -0.19(-2.29%)
Mar 14, 2011 7.999 8.234 7.940 8.116 333,629 +0.08(+0.98%)
Mar 11, 2011 8.097 8.136 7.940 8.038 574,301 -0.14(-1.68%)
Mar 10, 2011 8.175 8.244 8.058 8.175 491,113 -0.06(-0.71%)
Mar 09, 2011 8.352 8.429 8.214 8.234 786,224 -0.20(-2.33%)
Mar 08, 2011 9.361 9.361 8.234 8.430 1,679,950 -0.69(-7.53%)
Mar 07, 2011 9.214 9.842 9.106 9.116 1,263,628 +0.00(+0.00%)
Mar 04, 2011 9.067 9.146 8.871 9.116 1,079,686 +0.08(+0.87%)
Mar 03, 2011 9.067 9.175 8.920 9.038 510,545 +0.07(+0.77%)
Mar 02, 2011 9.116 9.185 8.773 8.969 542,125 -0.10(-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.