Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iridium Comm Inc (NQ: IRDM )

26.45 -0.65 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 26, 2010 6.529 6.676 6.372 6.578 761,923 +0.11(+1.67%)
Feb 25, 2010 6.382 6.715 6.294 6.470 1,712,902 +0.10(+1.54%)
Feb 24, 2010 6.372 6.441 6.362 6.372 214,913 +0.00(+0.00%)
Feb 23, 2010 6.352 6.441 6.323 6.372 526,714 -0.04(-0.61%)
Feb 22, 2010 6.529 6.529 6.362 6.411 604,149 -0.06(-0.91%)
Feb 19, 2010 6.372 6.490 6.274 6.470 364,132 +0.12(+1.85%)
Feb 18, 2010 6.450 6.460 6.343 6.352 223,342 +0.06(+0.93%)
Feb 17, 2010 6.284 6.333 6.147 6.294 323,632 +0.06(+0.94%)
Feb 16, 2010 6.470 6.470 6.211 6.235 572,753 -0.20(-3.05%)
Feb 12, 2010 6.490 6.431 6.431 6.431 239,311 -0.03(-0.46%)
Feb 11, 2010 6.411 6.499 6.372 6.460 596,189 +0.09(+1.38%)
Feb 10, 2010 6.480 6.852 6.372 6.372 210,012 -0.10(-1.52%)
Feb 09, 2010 6.568 6.730 6.362 6.470 594,752 -0.18(-2.65%)
Feb 08, 2010 6.607 6.676 6.598 6.647 103,809 +0.03(+0.44%)
Feb 05, 2010 6.480 6.666 6.264 6.617 175,695 +0.19(+2.90%)
Feb 04, 2010 6.529 6.794 6.431 6.431 205,592 -0.36(-5.34%)
Feb 03, 2010 6.852 6.960 6.666 6.794 388,226 +0.05(+0.73%)
Feb 02, 2010 6.872 6.990 6.696 6.745 379,895 -0.07(-1.08%)
Feb 01, 2010 6.647 6.836 6.323 6.818 271,016 +0.23(+3.50%)
Jan 29, 2010 7.097 7.215 6.539 6.588 447,802 -0.46(-6.54%)
Jan 28, 2010 7.695 7.764 6.980 7.048 638,246 -0.63(-8.17%)
Jan 27, 2010 7.725 7.764 7.633 7.676 85,087 -0.01(-0.13%)
Jan 26, 2010 7.774 7.852 7.656 7.686 237,476 -0.09(-1.13%)
Jan 25, 2010 7.793 7.862 7.744 7.774 391,826 -0.03(-0.38%)
Jan 22, 2010 8.039 8.039 7.764 7.803 329,694 -0.25(-3.16%)
Jan 21, 2010 8.235 8.235 8.009 8.058 160,543 -0.11(-1.32%)
Jan 20, 2010 8.186 8.264 7.901 8.166 177,901 -0.03(-0.36%)
Jan 19, 2010 8.431 8.431 8.186 8.195 162,761 -0.17(-1.99%)
Jan 15, 2010 8.588 8.362 8.362 8.362 534,523 -0.18(-2.07%)
Jan 14, 2010 8.293 8.676 8.293 8.539 456,186 +0.28(+3.44%)
Jan 13, 2010 8.156 8.676 8.097 8.254 445,753 +0.17(+2.06%)
Jan 12, 2010 8.225 8.225 8.078 8.088 136,223 -0.15(-1.79%)
Jan 11, 2010 8.235 8.617 8.088 8.235 489,782 +0.05(+0.60%)
Jan 08, 2010 7.735 8.205 7.686 8.186 711,151 +0.48(+6.23%)
Jan 07, 2010 7.695 7.715 7.607 7.705 122,600 +0.07(+0.90%)
Jan 06, 2010 7.744 7.823 7.597 7.637 445,774 -0.13(-1.64%)
Jan 05, 2010 7.676 7.774 7.656 7.764 257,697 +0.06(+0.76%)
Jan 04, 2010 7.941 7.941 7.656 7.705 472,403 -0.17(-2.12%)
Dec 31, 2009 7.852 7.872 7.872 7.872 161,377 +0.11(+1.39%)
Dec 30, 2009 7.941 7.941 7.754 7.764 266,536 -0.21(-2.58%)
Dec 29, 2009 8.048 8.088 7.901 7.970 112,324 -0.03(-0.37%)
Dec 28, 2009 7.999 8.156 7.950 7.999 211,266 +0.04(+0.49%)
Dec 24, 2009 7.843 8.048 7.843 7.960 40,525 +0.09(+1.12%)
Dec 23, 2009 7.715 7.882 7.686 7.872 75,855 +0.09(+1.13%)
Dec 22, 2009 7.793 7.882 7.617 7.784 463,594 -0.05(-0.63%)
Dec 21, 2009 7.901 7.990 7.784 7.833 729,072 -0.13(-1.60%)
Dec 18, 2009 7.921 8.029 7.793 7.960 606,540 +0.11(+1.37%)
Dec 17, 2009 7.960 8.068 7.833 7.852 378,335 -0.14(-1.72%)
Dec 16, 2009 7.990 8.097 7.862 7.990 241,846 -0.06(-0.73%)
Dec 15, 2009 8.146 8.284 8.009 8.048 179,336 -0.04(-0.48%)
Dec 14, 2009 8.156 8.235 7.941 8.088 272,930 +0.00(+0.00%)
Dec 11, 2009 8.019 8.127 7.823 8.088 226,257 +0.17(+2.10%)
Dec 10, 2009 7.911 8.088 7.843 7.921 180,495 +0.01(+0.12%)
Dec 09, 2009 8.097 8.225 7.911 7.911 228,210 -0.11(-1.41%)
Dec 08, 2009 7.793 8.151 7.793 8.024 108,622 +0.21(+2.70%)
Dec 07, 2009 7.892 8.039 7.793 7.813 476,260 -0.02(-0.25%)
Dec 04, 2009 8.019 8.088 7.803 7.833 311,808 -0.04(-0.50%)
Dec 03, 2009 7.843 8.078 7.843 7.872 592,883 +0.03(+0.38%)
Dec 02, 2009 7.999 8.313 7.803 7.843 382,908 -0.31(-3.85%)
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.