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

Iridium Comm Inc (NQ: IRDM )

26.45 -0.65 (-2.40%)
Streaming Delayed Price Updated: 4:00 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 30, 2014 7.950 7.960 7.666 7.764 3,976,753 -0.21(-2.58%)
May 29, 2014 7.744 8.039 7.646 7.970 3,626,964 +0.23(+2.91%)
May 28, 2014 7.372 7.774 7.372 7.744 2,760,154 +0.36(+4.91%)
May 27, 2014 7.499 7.529 7.308 7.382 1,394,892 -0.02(-0.26%)
May 23, 2014 7.333 7.401 7.401 7.401 1,038,240 +0.11(+1.48%)
May 22, 2014 7.372 7.394 7.235 7.294 467,497 -0.08(-1.06%)
May 21, 2014 7.343 7.411 7.137 7.372 1,487,463 +0.11(+1.48%)
May 20, 2014 7.431 7.646 7.205 7.264 2,941,487 +0.19(+2.63%)
May 19, 2014 6.862 7.097 6.794 7.078 1,015,060 +0.23(+3.29%)
May 16, 2014 6.843 6.941 6.764 6.852 1,947,062 +0.05(+0.72%)
May 15, 2014 6.813 6.872 6.715 6.803 949,060 -0.01(-0.14%)
May 14, 2014 6.911 6.911 6.764 6.813 1,259,379 -0.15(-2.11%)
May 13, 2014 7.294 7.352 6.941 6.960 2,633,196 -0.36(-4.95%)
May 12, 2014 6.862 7.470 6.813 7.323 3,993,176 +0.65(+9.69%)
May 09, 2014 6.186 6.715 6.186 6.676 9,779,668 +0.67(+11.09%)
May 08, 2014 6.392 6.392 6.000 6.009 3,769,738 -0.30(-4.81%)
May 07, 2014 6.656 6.683 6.245 6.313 2,237,543 -0.36(-5.43%)
May 06, 2014 7.088 7.088 6.627 6.676 2,030,194 -0.42(-5.94%)
May 05, 2014 7.156 7.460 6.862 7.097 2,625,812 -0.38(-5.11%)
May 02, 2014 7.509 7.695 7.441 7.480 1,139,191 +0.02(+0.26%)
May 01, 2014 6.941 7.725 6.911 7.460 3,919,842 +0.92(+14.09%)
Apr 30, 2014 6.539 6.568 6.431 6.539 617,340 +0.02(+0.30%)
Apr 29, 2014 6.558 6.666 6.499 6.519 508,794 -0.07(-1.04%)
Apr 28, 2014 6.705 6.764 6.450 6.588 818,396 -0.07(-1.03%)
Apr 25, 2014 6.843 6.911 6.637 6.656 816,259 -0.24(-3.41%)
Apr 24, 2014 6.980 7.058 6.843 6.892 619,990 -0.01(-0.14%)
Apr 23, 2014 6.941 7.078 6.882 6.901 850,246 -0.03(-0.42%)
Apr 22, 2014 6.862 6.960 6.823 6.931 507,539 +0.08(+1.14%)
Apr 21, 2014 6.970 7.009 6.813 6.852 408,149 -0.10(-1.41%)
Apr 17, 2014 6.921 6.950 6.950 6.950 485,967 -0.02(-0.28%)
Apr 16, 2014 7.097 7.176 6.921 6.970 484,763 -0.06(-0.84%)
Apr 15, 2014 7.058 7.146 6.882 7.029 559,099 +0.02(+0.28%)
Apr 14, 2014 7.039 7.088 6.950 7.009 284,982 +0.05(+0.70%)
Apr 11, 2014 7.058 7.058 6.892 6.960 625,897 -0.17(-2.34%)
Apr 10, 2014 7.264 7.323 7.117 7.127 561,695 -0.17(-2.28%)
Apr 09, 2014 7.195 7.303 7.156 7.294 424,870 +0.09(+1.22%)
Apr 08, 2014 7.097 7.254 7.039 7.205 461,308 +0.12(+1.66%)
Apr 07, 2014 7.225 7.303 7.020 7.088 842,139 -0.27(-3.73%)
Apr 04, 2014 7.578 7.676 7.259 7.362 1,161,883 -0.16(-2.09%)
Apr 03, 2014 7.627 7.725 7.499 7.519 581,084 -0.09(-1.16%)
Apr 02, 2014 7.519 7.754 7.450 7.607 1,197,945 +0.14(+1.84%)
Apr 01, 2014 7.352 7.548 7.254 7.470 755,180 +0.11(+1.46%)
Mar 31, 2014 6.960 7.392 6.862 7.362 1,180,528 +0.26(+3.73%)
Mar 28, 2014 7.254 7.411 7.078 7.097 668,722 -0.16(-2.16%)
Mar 27, 2014 7.294 7.421 7.166 7.254 586,113 -0.04(-0.54%)
Mar 26, 2014 7.597 7.597 7.294 7.294 640,882 -0.24(-3.13%)
Mar 25, 2014 7.637 7.793 7.450 7.529 693,790 -0.05(-0.65%)
Mar 24, 2014 7.607 7.725 7.490 7.578 941,676 -0.04(-0.51%)
Mar 21, 2014 7.656 7.793 7.578 7.617 894,404 -0.01(-0.13%)
Mar 20, 2014 7.450 7.793 7.438 7.627 892,178 +0.19(+2.50%)
Mar 19, 2014 7.548 7.676 7.401 7.441 595,616 -0.09(-1.17%)
Mar 18, 2014 7.401 7.539 7.367 7.529 664,120 +0.14(+1.86%)
Mar 17, 2014 7.421 7.558 7.372 7.392 774,472 +0.03(+0.40%)
Mar 14, 2014 7.529 7.735 7.303 7.362 1,347,006 -0.22(-2.85%)
Mar 13, 2014 7.284 7.705 7.284 7.578 2,790,521 +0.34(+4.74%)
Mar 12, 2014 6.862 7.588 6.862 7.235 2,563,301 +0.39(+5.73%)
Mar 11, 2014 6.813 6.960 6.789 6.843 795,226 +0.04(+0.58%)
Mar 10, 2014 6.862 6.911 6.774 6.803 827,999 -0.08(-1.14%)
Mar 07, 2014 6.950 6.950 6.745 6.882 759,814 +0.01(+0.14%)
Mar 06, 2014 6.911 6.960 6.735 6.872 1,009,211 +0.05(+0.72%)
Mar 05, 2014 6.627 6.911 6.568 6.823 1,914,724 +0.27(+4.19%)
Mar 04, 2014 6.470 6.745 6.441 6.548 1,190,697 +0.16(+2.45%)
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.