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

Iridium Comm Inc (NQ: IRDM )

26.02 -0.25 (-0.93%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
Jun 29, 2012 8.754 8.842 8.646 8.764 402,248 +0.10(+1.13%)
Jun 28, 2012 8.617 8.676 8.450 8.666 260,659 -0.03(-0.34%)
Jun 27, 2012 8.539 8.695 8.529 8.695 351,787 +0.14(+1.60%)
Jun 26, 2012 8.597 8.646 8.431 8.558 257,858 -0.05(-0.57%)
Jun 25, 2012 8.627 8.627 8.470 8.607 257,011 -0.10(-1.13%)
Jun 22, 2012 8.627 8.715 8.568 8.705 1,073,148 +0.15(+1.72%)
Jun 21, 2012 8.725 8.744 8.460 8.558 578,932 -0.20(-2.24%)
Jun 20, 2012 8.764 8.823 8.686 8.754 324,763 +0.02(+0.22%)
Jun 19, 2012 8.813 8.970 8.656 8.735 569,323 -0.03(-0.34%)
Jun 18, 2012 8.519 8.774 8.431 8.764 969,674 +0.20(+2.29%)
Jun 15, 2012 8.450 8.597 8.421 8.568 481,890 +0.08(+0.92%)
Jun 14, 2012 8.431 8.548 8.323 8.490 252,538 +0.07(+0.81%)
Jun 13, 2012 8.519 8.578 8.391 8.421 409,916 -0.10(-1.15%)
Jun 12, 2012 8.382 8.597 8.333 8.519 232,279 +0.20(+2.36%)
Jun 11, 2012 8.539 8.539 8.303 8.323 390,662 -0.16(-1.85%)
Jun 08, 2012 8.391 8.529 8.225 8.480 191,836 +0.04(+0.46%)
Jun 07, 2012 8.558 8.563 8.382 8.440 310,242 -0.02(-0.23%)
Jun 06, 2012 8.342 8.548 8.323 8.460 300,860 +0.14(+1.65%)
Jun 05, 2012 8.156 8.362 8.048 8.323 275,052 +0.13(+1.56%)
Jun 04, 2012 8.137 8.298 8.068 8.195 276,635 +0.08(+0.97%)
Jun 01, 2012 8.186 8.284 8.097 8.117 355,359 -0.21(-2.47%)
May 31, 2012 8.303 8.450 8.235 8.323 541,092 +0.00(+0.00%)
May 30, 2012 8.352 8.391 8.205 8.323 243,591 -0.11(-1.28%)
May 29, 2012 8.490 8.646 8.391 8.431 248,421 -0.02(-0.23%)
May 25, 2012 8.440 8.666 8.323 8.450 259,103 +0.02(+0.23%)
May 24, 2012 8.342 8.450 8.176 8.431 237,451 +0.15(+1.78%)
May 23, 2012 8.166 8.328 8.048 8.284 329,401 +0.06(+0.72%)
May 22, 2012 8.235 8.440 8.039 8.225 305,360 -0.08(-0.94%)
May 21, 2012 8.323 8.323 8.146 8.303 374,193 -0.01(-0.12%)
May 18, 2012 8.342 8.558 8.254 8.313 383,961 -0.01(-0.12%)
May 17, 2012 8.421 8.509 8.313 8.323 478,724 -0.12(-1.39%)
May 16, 2012 8.303 8.460 8.225 8.440 331,046 +0.15(+1.77%)
May 15, 2012 8.205 8.372 8.117 8.293 236,691 +0.07(+0.83%)
May 14, 2012 8.480 8.529 8.156 8.225 324,199 -0.25(-2.89%)
May 11, 2012 8.548 8.627 8.450 8.470 164,187 -0.15(-1.71%)
May 10, 2012 8.666 8.676 8.519 8.617 447,778 +0.02(+0.23%)
May 09, 2012 8.539 8.666 8.450 8.597 232,548 -0.02(-0.23%)
May 08, 2012 8.666 8.793 8.480 8.617 385,463 -0.08(-0.90%)
May 07, 2012 8.617 8.735 8.617 8.695 223,865 +0.06(+0.68%)
May 04, 2012 8.813 8.813 8.529 8.637 471,652 -0.19(-2.11%)
May 03, 2012 8.725 8.833 8.274 8.823 649,992 +0.09(+1.01%)
May 02, 2012 8.578 8.744 8.539 8.735 254,829 +0.07(+0.79%)
May 01, 2012 8.607 8.735 8.529 8.666 389,259 +0.05(+0.57%)
Apr 30, 2012 8.558 8.686 8.460 8.617 339,771 +0.06(+0.69%)
Apr 27, 2012 8.382 8.578 8.230 8.558 304,885 +0.18(+2.11%)
Apr 26, 2012 8.254 8.440 8.225 8.382 341,724 +0.08(+0.94%)
Apr 25, 2012 8.431 8.490 8.176 8.303 372,503 -0.06(-0.70%)
Apr 24, 2012 8.372 8.372 8.176 8.362 550,187 +0.02(+0.24%)
Apr 23, 2012 8.421 8.421 8.195 8.342 339,676 -0.17(-1.96%)
Apr 20, 2012 8.548 8.548 8.391 8.509 376,205 +0.02(+0.23%)
Apr 19, 2012 8.509 8.588 8.362 8.490 360,080 -0.04(-0.46%)
Apr 18, 2012 8.460 8.539 8.362 8.529 270,079 +0.01(+0.12%)
Apr 17, 2012 8.460 8.617 8.414 8.519 174,228 +0.08(+0.93%)
Apr 16, 2012 8.490 8.490 8.313 8.440 218,276 -0.05(-0.58%)
Apr 13, 2012 8.509 8.539 8.293 8.490 299,974 -0.07(-0.80%)
Apr 12, 2012 8.450 8.558 8.431 8.558 260,056 +0.12(+1.39%)
Apr 11, 2012 8.372 8.519 8.323 8.440 418,123 +0.12(+1.41%)
Apr 10, 2012 8.088 8.333 7.999 8.323 477,874 +0.22(+2.66%)
Apr 09, 2012 8.225 8.313 7.999 8.107 311,409 -0.26(-3.16%)
Apr 05, 2012 8.372 8.460 8.293 8.372 296,399 -0.03(-0.35%)
Apr 04, 2012 8.382 8.440 8.284 8.401 246,798 -0.05(-0.58%)
Apr 03, 2012 8.529 8.548 8.382 8.450 285,935 -0.08(-0.92%)
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.