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

Iridium Comm Inc (NQ: IRDM )

26.25 -0.20 (-0.76%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 17, 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 (%)
Aug 31, 2012 7.303 7.352 7.264 7.264 245,801 -0.02(-0.27%)
Aug 30, 2012 7.264 7.352 7.126 7.283 346,117 +0.01(+0.13%)
Aug 29, 2012 7.254 7.303 7.146 7.273 161,816 -0.07(-0.93%)
Aug 27, 2012 7.322 7.401 7.224 7.342 344,190 +0.05(+0.67%)
Aug 24, 2012 7.440 7.479 7.273 7.293 271,425 -0.18(-2.36%)
Aug 23, 2012 7.577 7.577 7.401 7.469 369,425 -0.09(-1.17%)
Aug 22, 2012 7.509 7.597 7.469 7.558 364,035 +0.09(+1.18%)
Aug 21, 2012 7.528 7.624 7.450 7.469 403,149 -0.04(-0.52%)
Aug 20, 2012 7.469 7.577 7.391 7.509 374,837 +0.00(+0.00%)
Aug 17, 2012 7.460 7.597 7.450 7.509 300,928 +0.07(+0.92%)
Aug 16, 2012 7.264 7.734 7.175 7.440 685,102 +0.17(+2.29%)
Aug 15, 2012 7.156 7.283 7.146 7.273 368,799 +0.11(+1.50%)
Aug 14, 2012 7.156 7.332 7.116 7.165 491,983 +0.01(+0.14%)
Aug 13, 2012 7.165 7.209 7.048 7.156 570,044 +0.01(+0.14%)
Aug 10, 2012 7.234 7.313 7.146 7.146 429,196 -0.05(-0.68%)
Aug 09, 2012 7.116 7.234 7.087 7.195 517,808 +0.19(+2.66%)
Aug 08, 2012 6.911 7.038 6.813 7.009 397,104 +0.11(+1.56%)
Aug 07, 2012 7.224 7.322 6.739 6.901 1,034,500 -0.10(-1.40%)
Aug 06, 2012 7.116 7.479 6.891 6.999 1,687,953 -0.35(-4.80%)
Aug 03, 2012 7.548 8.312 7.293 7.352 1,662,421 -0.01(-0.13%)
Aug 02, 2012 8.773 8.773 6.890 7.362 1,926,724 -1.51(-17.02%)
Aug 01, 2012 8.891 9.008 8.812 8.871 726,020 -0.01(-0.11%)
Jul 31, 2012 8.832 9.057 8.832 8.881 304,353 +0.00(+0.00%)
Jul 30, 2012 8.832 8.896 8.744 8.881 433,230 +0.05(+0.55%)
Jul 27, 2012 8.724 8.871 8.616 8.832 386,348 +0.12(+1.35%)
Jul 26, 2012 8.587 8.744 8.567 8.714 236,341 +0.31(+3.73%)
Jul 25, 2012 8.646 8.812 8.391 8.401 531,641 -0.24(-2.72%)
Jul 24, 2012 9.008 9.008 8.528 8.636 854,738 -0.28(-3.19%)
Jul 23, 2012 8.930 8.969 8.881 8.920 234,960 -0.15(-1.62%)
Jul 20, 2012 9.067 9.185 9.028 9.067 277,459 -0.05(-0.59%)
Jul 19, 2012 9.165 9.185 9.097 9.121 221,793 -0.04(-0.48%)
Jul 18, 2012 9.185 9.302 9.131 9.165 283,496 -0.05(-0.53%)
Jul 17, 2012 9.293 9.322 9.204 9.214 440,695 +0.00(+0.00%)
Jul 16, 2012 9.293 9.312 9.195 9.214 360,812 -0.13(-1.36%)
Jul 13, 2012 9.253 9.430 9.214 9.342 397,501 +0.08(+0.85%)
Jul 12, 2012 9.322 9.332 9.048 9.263 497,141 -0.10(-1.05%)
Jul 11, 2012 9.440 9.538 9.302 9.361 350,387 -0.08(-0.83%)
Jul 10, 2012 9.165 9.498 9.152 9.440 639,557 +0.27(+2.99%)
Jul 09, 2012 8.969 9.175 8.940 9.165 256,743 +0.16(+1.74%)
Jul 06, 2012 8.940 9.008 8.910 9.008 189,429 -0.02(-0.22%)
Jul 05, 2012 8.969 9.077 8.920 9.028 293,801 +0.03(+0.33%)
Jul 03, 2012 8.891 9.008 8.802 8.999 306,201 +0.06(+0.66%)
Jul 02, 2012 8.744 8.959 8.665 8.940 388,959 +0.18(+2.01%)
Jun 29, 2012 8.753 8.842 8.646 8.763 402,281 +0.10(+1.13%)
Jun 28, 2012 8.616 8.675 8.450 8.665 260,680 -0.03(-0.34%)
Jun 27, 2012 8.538 8.695 8.528 8.695 351,816 +0.14(+1.60%)
Jun 26, 2012 8.597 8.646 8.430 8.557 257,879 -0.05(-0.57%)
Jun 25, 2012 8.626 8.626 8.469 8.606 257,032 -0.10(-1.13%)
Jun 22, 2012 8.626 8.714 8.567 8.704 1,073,236 +0.15(+1.72%)
Jun 21, 2012 8.724 8.744 8.459 8.557 578,979 -0.20(-2.24%)
Jun 20, 2012 8.763 8.822 8.685 8.753 324,790 +0.02(+0.22%)
Jun 19, 2012 8.812 8.969 8.655 8.734 569,369 -0.03(-0.34%)
Jun 18, 2012 8.518 8.773 8.430 8.763 969,753 +0.20(+2.29%)
Jun 15, 2012 8.450 8.597 8.420 8.567 481,929 +0.08(+0.92%)
Jun 14, 2012 8.430 8.548 8.322 8.489 252,559 +0.07(+0.81%)
Jun 13, 2012 8.518 8.577 8.391 8.420 409,949 -0.10(-1.15%)
Jun 12, 2012 8.381 8.597 8.332 8.518 232,297 +0.20(+2.36%)
Jun 11, 2012 8.538 8.538 8.303 8.322 390,693 -0.16(-1.85%)
Jun 08, 2012 8.391 8.528 8.224 8.479 191,852 +0.04(+0.46%)
Jun 07, 2012 8.557 8.562 8.381 8.440 310,268 -0.02(-0.23%)
Jun 06, 2012 8.342 8.548 8.322 8.459 300,884 +0.14(+1.65%)
Jun 05, 2012 8.156 8.361 8.048 8.322 275,074 +0.13(+1.56%)
Jun 04, 2012 8.136 8.298 8.067 8.195 276,657 +0.08(+0.97%)
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.