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 (%)
Nov 29, 2013 5.950 6.078 5.882 6.029 0 +0.14(+2.33%)
Nov 27, 2013 5.686 6.000 5.676 5.892 0 +0.23(+3.98%)
Nov 26, 2013 5.696 5.735 5.578 5.666 0 -0.01(-0.17%)
Nov 25, 2013 5.666 5.735 5.656 5.676 490,140 +0.06(+1.05%)
Nov 22, 2013 5.735 5.764 5.607 5.617 0 -0.14(-2.38%)
Nov 21, 2013 5.784 5.823 5.676 5.754 807,155 -0.01(-0.17%)
Nov 20, 2013 5.852 5.892 5.715 5.764 0 -0.08(-1.34%)
Nov 19, 2013 5.715 5.862 5.676 5.843 1,667,793 +0.15(+2.58%)
Nov 18, 2013 5.490 5.784 5.490 5.696 0 +0.21(+3.75%)
Nov 15, 2013 5.529 5.588 5.470 5.490 0 +0.03(+0.54%)
Nov 14, 2013 5.441 5.568 5.402 5.460 1,045,773 +0.07(+1.27%)
Nov 12, 2013 5.431 5.441 5.294 5.392 0 +0.03(+0.55%)
Nov 11, 2013 5.431 5.441 5.318 5.362 0 +0.02(+0.37%)
Nov 08, 2013 5.411 5.523 5.323 5.343 0 -0.04(-0.73%)
Nov 07, 2013 5.519 5.598 5.353 5.382 994,032 -0.11(-1.96%)
Nov 06, 2013 5.451 5.558 5.343 5.490 1,011,596 +0.05(+0.90%)
Nov 05, 2013 5.617 5.660 5.431 5.441 1,083,083 -0.18(-3.14%)
Nov 04, 2013 5.539 5.637 5.401 5.617 1,045,108 +0.27(+5.04%)
Nov 01, 2013 5.764 5.784 5.264 5.348 0 -0.56(-9.54%)
Oct 31, 2013 5.950 6.088 5.843 5.911 0 -0.07(-1.15%)
Oct 30, 2013 6.127 6.166 5.970 5.980 458,385 -0.13(-2.09%)
Oct 29, 2013 6.166 6.186 6.049 6.107 0 -0.07(-1.11%)
Oct 28, 2013 6.215 6.254 6.107 6.176 0 +0.00(+0.00%)
Oct 25, 2013 6.029 6.205 5.985 6.176 0 +0.19(+3.11%)
Oct 24, 2013 5.882 6.000 5.843 5.990 786,454 +0.12(+2.00%)
Oct 23, 2013 5.882 5.996 5.818 5.872 925,266 +0.01(+0.17%)
Oct 22, 2013 5.882 5.911 5.696 5.862 1,260,355 +0.02(+0.34%)
Oct 21, 2013 6.558 6.558 5.746 5.843 2,582,994 -0.80(-12.09%)
Oct 18, 2013 6.568 6.666 6.539 6.647 753,488 +0.17(+2.65%)
Oct 17, 2013 6.382 6.558 6.382 6.475 1,228,304 +0.08(+1.30%)
Oct 16, 2013 6.450 6.539 6.372 6.392 753,281 +0.00(+0.00%)
Oct 15, 2013 6.509 6.539 6.382 6.392 555,556 -0.13(-1.95%)
Oct 14, 2013 6.539 6.588 6.446 6.519 520,624 -0.02(-0.30%)
Oct 11, 2013 6.411 6.637 6.401 6.539 0 +0.13(+1.99%)
Oct 10, 2013 6.333 6.470 6.323 6.411 537,907 +0.14(+2.19%)
Oct 09, 2013 6.303 6.386 6.274 6.274 0 -0.03(-0.47%)
Oct 08, 2013 6.558 6.558 6.294 6.303 563,252 -0.24(-3.60%)
Oct 07, 2013 6.519 6.586 6.490 6.539 0 +0.00(+0.00%)
Oct 04, 2013 6.519 6.607 6.499 6.539 0 +0.00(+0.00%)
Oct 03, 2013 6.627 6.627 6.495 6.539 0 -0.08(-1.19%)
Oct 02, 2013 6.666 6.686 6.563 6.617 648,913 -0.06(-0.88%)
Oct 01, 2013 6.754 6.772 6.656 6.676 779,958 -0.06(-0.87%)
Sep 27, 2013 6.696 6.862 6.696 6.735 0 +0.03(+0.44%)
Sep 26, 2013 6.784 6.869 6.686 6.705 320,290 -0.06(-0.87%)
Sep 25, 2013 6.852 6.896 6.745 6.764 505,140 -0.10(-1.43%)
Sep 24, 2013 6.754 6.896 6.686 6.862 442,947 +0.10(+1.45%)
Sep 23, 2013 6.754 6.823 6.686 6.764 628,643 +0.01(+0.15%)
Sep 20, 2013 6.823 6.862 6.725 6.754 0 -0.08(-1.15%)
Sep 19, 2013 6.931 6.941 6.813 6.833 588,094 -0.11(-1.55%)
Sep 18, 2013 6.862 6.950 6.774 6.941 0 +0.06(+0.85%)
Sep 17, 2013 6.852 6.931 6.803 6.882 0 +0.04(+0.57%)
Sep 16, 2013 6.882 6.950 6.774 6.843 0 -0.04(-0.57%)
Sep 13, 2013 6.901 6.957 6.862 6.882 0 +0.01(+0.14%)
Sep 12, 2013 6.901 6.901 6.774 6.872 0 -0.01(-0.14%)
Sep 11, 2013 6.754 6.931 6.754 6.882 0 +0.12(+1.74%)
Sep 10, 2013 6.823 6.960 6.749 6.764 584,697 -0.02(-0.29%)
Sep 09, 2013 6.686 6.818 6.647 6.784 0 +0.14(+2.06%)
Sep 06, 2013 6.686 6.705 6.529 6.647 0 +0.00(+0.00%)
Sep 05, 2013 6.548 6.705 6.519 6.647 0 +0.10(+1.50%)
Sep 04, 2013 6.441 6.637 6.441 6.548 0 +0.08(+1.21%)
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.