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 31, 2016 8.568 8.646 8.470 8.558 941,127 +0.05(+0.58%)
May 27, 2016 8.411 8.509 8.509 8.509 519,834 +0.07(+0.81%)
May 26, 2016 8.539 8.563 8.421 8.440 530,225 -0.09(-1.03%)
May 25, 2016 8.627 8.627 8.421 8.529 657,906 -0.09(-1.02%)
May 24, 2016 8.578 8.689 8.470 8.617 769,308 +0.12(+1.38%)
May 23, 2016 8.499 8.558 8.431 8.499 678,381 -0.03(-0.34%)
May 20, 2016 8.186 8.529 8.152 8.529 977,116 +0.41(+5.07%)
May 19, 2016 8.117 8.176 8.029 8.117 437,767 -0.03(-0.36%)
May 18, 2016 8.088 8.254 8.068 8.146 441,204 +0.03(+0.36%)
May 17, 2016 8.215 8.284 8.048 8.117 799,381 -0.14(-1.66%)
May 16, 2016 8.058 8.289 8.029 8.254 828,844 +0.23(+2.81%)
May 13, 2016 8.048 8.048 7.666 8.029 1,043,316 -0.06(-0.73%)
May 12, 2016 8.215 8.254 7.960 8.088 646,913 -0.08(-0.96%)
May 11, 2016 8.107 8.215 8.068 8.166 648,739 +0.08(+0.97%)
May 10, 2016 8.088 8.156 7.999 8.088 558,612 +0.05(+0.61%)
May 09, 2016 8.068 8.097 7.892 8.039 637,225 -0.03(-0.36%)
May 06, 2016 8.058 8.127 7.950 8.068 591,331 +0.01(+0.12%)
May 05, 2016 8.117 8.186 8.019 8.058 560,956 -0.03(-0.36%)
May 04, 2016 8.274 8.359 8.029 8.088 558,658 -0.27(-3.28%)
May 03, 2016 8.264 8.431 8.146 8.362 1,121,729 +0.02(+0.24%)
May 02, 2016 7.911 8.342 7.852 8.342 1,292,872 +0.43(+5.45%)
Apr 29, 2016 7.784 7.921 7.568 7.911 1,347,317 +0.17(+2.15%)
Apr 28, 2016 8.039 8.146 7.646 7.744 1,080,308 -0.21(-2.59%)
Apr 27, 2016 7.911 8.078 7.798 7.950 861,550 +0.08(+1.00%)
Apr 26, 2016 7.803 7.882 7.646 7.872 522,911 +0.07(+0.88%)
Apr 25, 2016 8.009 8.009 7.735 7.803 922,431 -0.20(-2.45%)
Apr 22, 2016 7.656 8.009 7.646 7.999 1,016,264 +0.34(+4.48%)
Apr 21, 2016 7.509 7.695 7.450 7.656 806,709 +0.12(+1.56%)
Apr 20, 2016 7.548 7.676 7.480 7.539 381,435 +0.02(+0.26%)
Apr 19, 2016 7.450 7.607 7.401 7.519 866,001 +0.07(+0.92%)
Apr 18, 2016 7.352 7.519 7.323 7.450 576,582 +0.06(+0.80%)
Apr 15, 2016 7.470 7.470 7.245 7.392 579,043 +0.03(+0.40%)
Apr 14, 2016 7.362 7.372 7.009 7.362 1,739,086 -0.05(-0.66%)
Apr 13, 2016 7.470 7.539 7.205 7.411 1,259,340 -0.03(-0.40%)
Apr 12, 2016 7.313 7.519 7.294 7.441 429,457 +0.10(+1.34%)
Apr 11, 2016 7.352 7.499 7.333 7.343 1,343,587 +0.02(+0.27%)
Apr 08, 2016 7.333 7.387 7.240 7.323 699,473 +0.07(+0.95%)
Apr 07, 2016 7.470 7.490 7.156 7.254 1,157,729 -0.26(-3.52%)
Apr 06, 2016 7.460 7.568 7.352 7.519 519,067 +0.03(+0.39%)
Apr 05, 2016 7.705 7.754 7.460 7.490 542,291 -0.27(-3.54%)
Apr 04, 2016 7.774 7.906 7.578 7.764 632,451 -0.03(-0.38%)
Apr 01, 2016 7.607 7.823 7.509 7.793 576,522 +0.08(+1.02%)
Mar 31, 2016 7.450 7.813 7.417 7.715 1,325,051 +0.23(+3.01%)
Mar 30, 2016 7.352 7.695 7.245 7.490 1,331,873 +0.18(+2.41%)
Mar 29, 2016 7.068 7.347 6.882 7.313 770,957 +0.25(+3.47%)
Mar 28, 2016 7.068 7.186 6.950 7.068 448,563 +0.04(+0.56%)
Mar 24, 2016 6.970 7.029 7.029 7.029 614,599 +0.03(+0.42%)
Mar 23, 2016 7.362 7.411 6.960 6.999 749,360 -0.42(-5.68%)
Mar 22, 2016 7.441 7.514 7.367 7.421 359,817 -0.06(-0.79%)
Mar 21, 2016 7.382 7.534 7.235 7.480 597,384 +0.05(+0.66%)
Mar 18, 2016 7.362 7.431 7.127 7.431 1,732,055 +0.13(+1.74%)
Mar 17, 2016 7.019 7.362 6.960 7.303 516,549 +0.30(+4.34%)
Mar 16, 2016 6.990 7.117 6.941 6.999 590,152 +0.01(+0.14%)
Mar 15, 2016 7.245 7.245 6.931 6.990 482,286 -0.33(-4.55%)
Mar 14, 2016 7.078 7.411 7.039 7.323 816,716 +0.17(+2.33%)
Mar 11, 2016 7.029 7.220 6.823 7.156 717,067 +0.22(+3.11%)
Mar 10, 2016 7.205 7.240 6.838 6.941 469,838 -0.24(-3.28%)
Mar 09, 2016 7.068 7.215 7.019 7.176 673,976 +0.15(+2.09%)
Mar 08, 2016 7.156 7.254 6.931 7.029 605,554 -0.19(-2.58%)
Mar 07, 2016 7.176 7.323 7.137 7.215 946,142 +0.01(+0.14%)
Mar 04, 2016 7.058 7.372 7.058 7.205 725,876 +0.17(+2.37%)
Mar 03, 2016 7.019 7.343 6.908 7.039 997,766 +0.04(+0.56%)
Mar 02, 2016 6.470 7.014 6.421 6.999 1,184,996 +0.13(+1.85%)
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.