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, 2013 6.552 6.749 6.543 6.612 0 +0.02(+0.30%)
Apr 29, 2013 6.631 6.631 6.552 6.592 344,219 -0.03(-0.45%)
Apr 26, 2013 6.602 6.636 6.582 6.621 510,593 +0.00(+0.00%)
Apr 25, 2013 6.641 6.700 6.612 6.621 498,519 -0.03(-0.44%)
Apr 24, 2013 6.612 6.690 6.577 6.651 422,822 +0.01(+0.15%)
Apr 23, 2013 6.602 6.651 6.552 6.641 500,969 +0.01(+0.15%)
Apr 22, 2013 6.552 6.641 6.508 6.631 616,824 +0.06(+0.90%)
Apr 19, 2013 6.552 6.651 6.523 6.572 603,122 -0.02(-0.30%)
Apr 18, 2013 6.592 6.710 6.552 6.592 848,370 -0.01(-0.15%)
Apr 17, 2013 6.602 6.730 6.543 6.602 1,031,157 -0.06(-0.89%)
Apr 16, 2013 6.434 6.671 6.385 6.661 908,075 +0.26(+4.00%)
Apr 15, 2013 6.641 6.641 6.395 6.405 708,540 -0.24(-3.56%)
Apr 12, 2013 6.227 6.671 6.208 6.641 1,186,834 +0.38(+6.14%)
Apr 11, 2013 6.217 6.355 6.198 6.257 439,594 +0.00(+0.00%)
Apr 10, 2013 6.277 6.395 6.237 6.257 526,893 -0.01(-0.16%)
Apr 09, 2013 6.631 6.749 6.247 6.267 777,320 -0.34(-5.07%)
Apr 08, 2013 6.405 6.641 6.257 6.602 669,832 +0.24(+3.72%)
Apr 05, 2013 6.119 6.385 6.119 6.365 571,640 +0.18(+2.87%)
Apr 04, 2013 6.208 6.296 6.075 6.188 420,524 -0.03(-0.48%)
Apr 03, 2013 6.247 6.286 6.070 6.217 656,912 +0.23(+3.78%)
Apr 02, 2013 5.961 6.079 5.892 5.991 607,087 +0.06(+1.00%)
Apr 01, 2013 5.941 6.009 5.892 5.932 764,028 -0.01(-0.17%)
Mar 28, 2013 6.168 6.168 5.892 5.941 690,945 -0.18(-2.90%)
Mar 27, 2013 6.286 6.336 6.020 6.119 366,801 -0.22(-3.42%)
Mar 26, 2013 6.552 6.572 6.336 6.336 287,083 -0.21(-3.16%)
Mar 25, 2013 6.572 6.661 6.483 6.543 355,478 -0.03(-0.45%)
Mar 22, 2013 6.444 6.602 6.405 6.572 421,093 +0.14(+2.14%)
Mar 21, 2013 6.375 6.464 6.272 6.434 303,708 +0.06(+0.93%)
Mar 20, 2013 6.424 6.503 6.355 6.375 295,479 -0.04(-0.61%)
Mar 19, 2013 6.533 6.552 6.395 6.414 511,217 -0.09(-1.36%)
Mar 18, 2013 6.257 6.562 6.237 6.503 753,294 +0.19(+2.96%)
Mar 15, 2013 6.257 6.336 6.203 6.316 865,808 +0.09(+1.42%)
Mar 14, 2013 6.247 6.257 6.188 6.227 263,289 +0.01(+0.16%)
Mar 13, 2013 6.237 6.306 6.188 6.217 427,779 -0.04(-0.63%)
Mar 12, 2013 6.198 6.277 6.158 6.257 614,820 +0.06(+0.95%)
Mar 11, 2013 6.257 6.257 6.139 6.198 531,744 -0.04(-0.63%)
Mar 08, 2013 6.296 6.326 6.158 6.237 428,391 +0.00(+0.00%)
Mar 07, 2013 6.257 6.286 6.158 6.237 436,133 +0.02(+0.32%)
Mar 06, 2013 6.060 6.237 6.060 6.217 795,550 +0.19(+3.10%)
Mar 05, 2013 6.129 6.267 5.961 6.030 762,056 -0.09(-1.45%)
Mar 04, 2013 5.951 6.222 5.951 6.119 988,098 +0.13(+2.14%)
Mar 01, 2013 5.961 5.991 5.813 5.991 1,196,856 -0.03(-0.49%)
Feb 28, 2013 6.065 6.119 5.966 6.020 1,207,566 -0.34(-5.27%)
Feb 27, 2013 6.405 6.424 6.277 6.355 654,643 -0.06(-0.92%)
Feb 26, 2013 6.483 6.493 6.405 6.414 308,466 -0.15(-2.25%)
Feb 22, 2013 6.651 6.720 6.533 6.562 309,604 -0.06(-0.89%)
Feb 21, 2013 6.730 6.779 6.528 6.621 431,597 -0.12(-1.75%)
Feb 20, 2013 6.868 6.897 6.730 6.740 573,908 -0.15(-2.15%)
Feb 19, 2013 6.809 6.887 6.710 6.887 511,882 +0.13(+1.90%)
Feb 15, 2013 6.818 6.877 6.735 6.759 429,584 -0.02(-0.29%)
Feb 14, 2013 6.897 6.897 6.749 6.779 304,259 -0.12(-1.71%)
Feb 13, 2013 6.809 6.907 6.809 6.897 311,457 +0.11(+1.60%)
Feb 12, 2013 6.878 6.878 6.749 6.789 456,625 +0.05(+0.73%)
Feb 11, 2013 6.838 6.878 6.710 6.740 383,839 -0.09(-1.30%)
Feb 08, 2013 6.897 6.897 6.814 6.828 392,346 -0.01(-0.14%)
Feb 07, 2013 6.897 6.907 6.838 6.838 335,131 -0.06(-0.86%)
Feb 06, 2013 6.858 6.947 6.818 6.897 470,786 +0.14(+2.04%)
Feb 04, 2013 6.887 6.907 6.749 6.759 502,933 -0.14(-2.00%)
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.