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 (%)
Oct 31, 2013 5.950 6.087 5.842 5.911 0 -0.07(-1.15%)
Oct 30, 2013 6.126 6.166 5.970 5.979 458,422 -0.13(-2.09%)
Oct 29, 2013 6.166 6.185 6.048 6.107 0 -0.07(-1.11%)
Oct 28, 2013 6.215 6.254 6.107 6.175 0 +0.00(+0.00%)
Oct 25, 2013 6.028 6.205 5.984 6.175 0 +0.19(+3.11%)
Oct 24, 2013 5.881 5.999 5.842 5.989 786,518 +0.12(+2.00%)
Oct 23, 2013 5.881 5.996 5.818 5.872 925,341 +0.01(+0.17%)
Oct 22, 2013 5.881 5.911 5.695 5.862 1,260,457 +0.02(+0.34%)
Oct 21, 2013 6.558 6.558 5.745 5.842 2,583,205 -0.80(-12.09%)
Oct 18, 2013 6.568 6.666 6.538 6.646 753,549 +0.17(+2.65%)
Oct 17, 2013 6.381 6.558 6.381 6.474 1,228,404 +0.08(+1.30%)
Oct 16, 2013 6.450 6.538 6.372 6.391 753,342 +0.00(+0.00%)
Oct 15, 2013 6.509 6.538 6.381 6.391 555,601 -0.13(-1.95%)
Oct 14, 2013 6.538 6.587 6.445 6.519 520,667 -0.02(-0.30%)
Oct 11, 2013 6.411 6.636 6.401 6.538 0 +0.13(+1.99%)
Oct 10, 2013 6.332 6.470 6.322 6.411 537,950 +0.14(+2.19%)
Oct 09, 2013 6.303 6.385 6.273 6.273 0 -0.03(-0.47%)
Oct 08, 2013 6.558 6.558 6.293 6.303 563,297 -0.24(-3.60%)
Oct 07, 2013 6.519 6.585 6.489 6.538 0 +0.00(+0.00%)
Oct 04, 2013 6.519 6.607 6.499 6.538 0 +0.00(+0.00%)
Oct 03, 2013 6.626 6.626 6.494 6.538 0 -0.08(-1.19%)
Oct 02, 2013 6.666 6.685 6.563 6.617 648,966 -0.06(-0.88%)
Oct 01, 2013 6.754 6.772 6.656 6.675 780,021 -0.06(-0.87%)
Sep 27, 2013 6.695 6.862 6.695 6.734 0 +0.03(+0.44%)
Sep 26, 2013 6.783 6.869 6.685 6.705 320,316 -0.06(-0.87%)
Sep 25, 2013 6.852 6.896 6.744 6.764 505,182 -0.10(-1.43%)
Sep 24, 2013 6.754 6.896 6.685 6.862 442,983 +0.10(+1.45%)
Sep 23, 2013 6.754 6.822 6.685 6.764 628,694 +0.01(+0.15%)
Sep 20, 2013 6.822 6.862 6.724 6.754 0 -0.08(-1.15%)
Sep 19, 2013 6.930 6.940 6.813 6.832 588,142 -0.11(-1.55%)
Sep 18, 2013 6.862 6.950 6.773 6.940 0 +0.06(+0.85%)
Sep 17, 2013 6.852 6.930 6.803 6.881 0 +0.04(+0.57%)
Sep 16, 2013 6.881 6.950 6.773 6.842 0 -0.04(-0.57%)
Sep 13, 2013 6.901 6.957 6.862 6.881 0 +0.01(+0.14%)
Sep 12, 2013 6.901 6.901 6.773 6.871 0 -0.01(-0.14%)
Sep 11, 2013 6.754 6.930 6.754 6.881 0 +0.12(+1.74%)
Sep 10, 2013 6.822 6.960 6.749 6.764 584,744 -0.02(-0.29%)
Sep 09, 2013 6.685 6.818 6.646 6.783 0 +0.14(+2.06%)
Sep 06, 2013 6.685 6.705 6.528 6.646 0 +0.00(+0.00%)
Sep 05, 2013 6.548 6.705 6.519 6.646 0 +0.10(+1.50%)
Sep 04, 2013 6.440 6.636 6.440 6.548 0 +0.08(+1.21%)
Sep 03, 2013 6.587 6.646 6.440 6.470 0 -0.09(-1.35%)
Aug 30, 2013 6.695 6.724 6.548 6.558 0 -0.12(-1.76%)
Aug 29, 2013 6.646 6.715 6.568 6.675 671,869 -0.09(-1.30%)
Aug 28, 2013 6.646 6.783 6.636 6.764 0 +0.10(+1.47%)
Aug 27, 2013 6.822 6.842 6.636 6.666 477,926 -0.20(-2.86%)
Aug 26, 2013 6.871 6.974 6.827 6.862 0 -0.02(-0.28%)
Aug 23, 2013 6.793 6.891 6.724 6.881 0 +0.08(+1.15%)
Aug 22, 2013 6.764 6.881 6.685 6.803 353,544 +0.13(+1.91%)
Aug 21, 2013 6.813 6.862 6.666 6.675 0 -0.17(-2.44%)
Aug 20, 2013 6.773 6.876 6.734 6.842 236,413 +0.06(+0.87%)
Aug 19, 2013 6.911 6.920 6.749 6.783 462,602 -0.14(-1.98%)
Aug 16, 2013 6.930 6.989 6.862 6.920 0 -0.03(-0.49%)
Aug 15, 2013 7.048 7.048 6.891 6.955 511,782 -0.11(-1.60%)
Aug 14, 2013 6.911 7.107 6.891 7.067 606,400 +0.15(+2.12%)
Aug 13, 2013 7.028 7.048 6.911 6.920 781,759 -0.13(-1.81%)
Aug 12, 2013 7.058 7.175 7.003 7.048 797,732 -0.02(-0.28%)
Aug 09, 2013 7.018 7.107 6.920 7.067 775,131 +0.05(+0.70%)
Aug 08, 2013 7.136 7.175 6.979 7.018 815,232 +0.08(+1.13%)
Aug 07, 2013 7.067 7.195 6.911 6.940 952,357 -0.09(-1.26%)
Aug 06, 2013 6.969 7.175 6.920 7.028 1,302,906 +0.12(+1.70%)
Aug 05, 2013 6.822 6.960 6.675 6.911 1,438,549 +0.15(+2.17%)
Aug 02, 2013 6.744 6.930 6.224 6.764 2,088,218 +0.05(+0.73%)
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.