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

Iridium Comm Inc (NQ: IRDM )

25.62 -0.64 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 28, 2017 10.39 10.49 10.24 10.39 918,247 +0.05(+0.47%)
Apr 27, 2017 9.950 10.44 9.803 10.34 1,725,785 +0.39(+3.94%)
Apr 26, 2017 9.999 10.10 9.852 9.950 1,317,385 -0.05(-0.49%)
Apr 25, 2017 10.17 9.852 9.999 1,085,834 +0.10(+0.99%)
Apr 24, 2017 10.20 10.23 9.852 9.901 1,209,524 -0.10(-0.98%)
Apr 21, 2017 10.15 10.17 9.950 9.999 949,991 -0.15(-1.45%)
Apr 20, 2017 10.20 10.34 10.05 10.15 891,867 -0.05(-0.48%)
Apr 19, 2017 10.05 10.39 9.999 10.20 1,793,355 +0.15(+1.46%)
Apr 18, 2017 9.999 10.05 9.852 10.05 669,038 +0.05(+0.49%)
Apr 17, 2017 9.803 10.05 9.803 9.999 566,633 +0.20(+2.00%)
Apr 13, 2017 9.950 10.02 9.754 9.803 751,202 -0.15(-1.48%)
Apr 12, 2017 9.852 9.999 9.705 9.950 910,352 +0.05(+0.49%)
Apr 11, 2017 10.15 10.24 9.877 9.901 1,012,208 -0.20(-1.94%)
Apr 10, 2017 9.999 10.10 9.803 10.10 897,307 +0.27(+2.74%)
Apr 07, 2017 9.754 9.852 9.632 9.828 974,669 +0.07(+0.75%)
Apr 06, 2017 9.803 9.852 9.583 9.754 1,170,641 +0.00(+0.00%)
Apr 05, 2017 9.803 9.852 9.705 9.754 2,337,083 +0.00(+0.00%)
Apr 04, 2017 9.558 9.803 9.509 9.754 1,066,385 +0.25(+2.58%)
Apr 03, 2017 9.460 9.558 9.215 9.509 1,299,587 +0.05(+0.52%)
Mar 31, 2017 9.264 9.656 9.141 9.460 1,780,653 +0.15(+1.58%)
Mar 30, 2017 9.019 9.362 8.970 9.313 1,175,981 +0.34(+3.83%)
Mar 29, 2017 8.725 8.970 8.700 8.970 556,439 +0.20(+2.23%)
Mar 28, 2017 8.725 8.872 8.578 8.774 486,262 +0.05(+0.56%)
Mar 27, 2017 8.627 8.823 8.529 8.725 589,314 +0.00(+0.00%)
Mar 24, 2017 8.823 8.823 8.602 8.725 829,579 +0.00(+0.00%)
Mar 23, 2017 8.627 8.823 8.578 8.725 763,532 +0.15(+1.71%)
Mar 22, 2017 8.676 8.823 8.480 8.578 1,055,973 -0.15(-1.69%)
Mar 21, 2017 9.019 9.068 8.553 8.725 1,468,512 -0.29(-3.26%)
Mar 20, 2017 8.970 9.117 8.872 9.019 705,203 +0.05(+0.55%)
Mar 17, 2017 8.921 9.019 8.823 8.970 2,221,471 +0.00(+0.00%)
Mar 16, 2017 8.431 9.068 8.431 8.970 882,075 +0.29(+3.39%)
Mar 15, 2017 8.627 8.774 8.578 8.676 875,207 +0.10(+1.14%)
Mar 14, 2017 8.529 8.676 8.431 8.578 983,942 +0.05(+0.57%)
Mar 13, 2017 8.235 8.578 8.235 8.529 1,021,532 +0.25(+2.96%)
Mar 10, 2017 8.382 8.480 8.235 8.284 1,011,973 -0.10(-1.17%)
Mar 09, 2017 8.235 8.406 8.186 8.382 1,093,449 +0.15(+1.79%)
Mar 08, 2017 8.088 8.431 7.941 8.235 1,262,614 +0.29(+3.70%)
Mar 07, 2017 7.843 8.088 7.744 7.941 4,865,531 +0.10(+1.25%)
Mar 06, 2017 7.695 8.039 7.646 7.843 2,505,553 -0.29(-3.61%)
Mar 03, 2017 8.284 8.382 8.014 8.137 1,371,429 -0.15(-1.78%)
Mar 02, 2017 8.333 8.627 8.284 8.284 725,387 -0.34(-3.98%)
Mar 01, 2017 8.676 8.725 8.480 8.627 1,312,504 +0.10(+1.15%)
Feb 28, 2017 8.921 8.921 8.230 8.529 3,126,283 -0.44(-4.92%)
Feb 27, 2017 8.676 8.970 8.647 8.970 1,211,230 +0.29(+3.39%)
Feb 24, 2017 8.774 8.823 8.431 8.676 1,563,639 -0.05(-0.56%)
Feb 23, 2017 8.970 9.460 8.725 8.725 2,040,833 -0.20(-2.20%)
Feb 22, 2017 9.166 9.264 8.725 8.921 1,304,555 -0.25(-2.67%)
Feb 21, 2017 9.215 9.288 9.068 9.166 723,931 -0.05(-0.53%)
Feb 17, 2017 9.215 9.215 9.215 0 -0.25(-2.59%)
Feb 16, 2017 9.460 9.558 9.313 9.460 682,098 -0.05(-0.52%)
Feb 15, 2017 9.558 9.695 9.362 9.509 542,107 -0.10(-1.02%)
Feb 14, 2017 9.509 9.754 9.411 9.607 2,475,476 +0.00(+0.00%)
Feb 13, 2017 9.656 9.754 9.460 9.607 636,763 +0.00(+0.00%)
Feb 10, 2017 9.509 9.607 9.313 9.607 477,372 +0.10(+1.03%)
Feb 09, 2017 9.166 9.509 9.166 9.509 561,148 +0.29(+3.19%)
Feb 08, 2017 9.117 9.215 8.970 9.215 600,992 +0.15(+1.62%)
Feb 07, 2017 9.068 9.166 8.945 9.068 1,190,379 +0.00(+0.00%)
Feb 06, 2017 9.705 9.705 9.019 9.068 1,369,306 -0.64(-6.57%)
Feb 03, 2017 9.607 9.754 9.411 9.705 1,546,548 +0.15(+1.54%)
Feb 02, 2017 9.509 9.558 9.362 9.558 1,006,113 +0.00(+0.00%)
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.