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 (%)
Mar 31, 2010 7.959 8.067 7.940 7.950 142,154 +0.00(+0.00%)
Mar 30, 2010 8.048 8.077 7.940 7.950 96,263 -0.11(-1.34%)
Mar 29, 2010 7.930 8.087 7.901 8.058 153,625 +0.20(+2.49%)
Mar 26, 2010 7.812 7.950 7.763 7.861 190,149 +0.15(+1.91%)
Mar 25, 2010 7.803 7.960 7.705 7.714 436,431 -0.04(-0.51%)
Mar 24, 2010 7.803 8.008 7.744 7.754 139,949 -0.13(-1.62%)
Mar 23, 2010 7.822 7.930 7.754 7.881 155,078 +0.13(+1.64%)
Mar 22, 2010 7.842 7.910 7.714 7.754 220,634 -0.17(-2.10%)
Mar 19, 2010 8.136 8.146 7.842 7.920 374,009 -0.24(-2.88%)
Mar 18, 2010 7.793 8.175 7.793 8.156 536,221 +0.43(+5.58%)
Mar 17, 2010 7.714 7.842 7.597 7.724 529,020 -0.04(-0.51%)
Mar 16, 2010 8.283 8.283 7.646 7.763 838,427 -0.37(-4.58%)
Mar 15, 2010 8.038 8.234 7.901 8.136 190,544 +0.08(+0.97%)
Mar 12, 2010 8.538 8.538 8.038 8.058 621,747 -0.32(-3.86%)
Mar 11, 2010 8.469 8.469 8.126 8.381 680,482 -0.05(-0.58%)
Mar 10, 2010 8.283 8.479 7.891 8.430 540,342 +0.15(+1.78%)
Mar 09, 2010 7.969 8.391 7.852 8.283 701,173 +0.25(+3.05%)
Mar 08, 2010 7.499 8.087 7.362 8.038 1,032,028 +0.64(+8.61%)
Mar 05, 2010 7.009 7.479 6.979 7.401 565,626 +0.45(+6.49%)
Mar 04, 2010 6.793 6.960 6.675 6.950 198,777 +0.21(+3.05%)
Mar 03, 2010 6.666 6.871 6.646 6.744 672,684 +0.08(+1.18%)
Mar 02, 2010 6.862 6.862 6.646 6.666 863,888 -0.14(-2.02%)
Mar 01, 2010 6.646 6.960 6.646 6.803 774,362 +0.23(+3.43%)
Feb 26, 2010 6.528 6.675 6.372 6.577 761,985 +0.11(+1.67%)
Feb 25, 2010 6.381 6.715 6.293 6.470 1,713,042 +0.10(+1.54%)
Feb 24, 2010 6.372 6.440 6.362 6.372 214,930 +0.00(+0.00%)
Feb 23, 2010 6.352 6.440 6.322 6.372 526,757 -0.04(-0.61%)
Feb 22, 2010 6.528 6.528 6.362 6.411 604,198 -0.06(-0.91%)
Feb 19, 2010 6.372 6.489 6.273 6.470 364,162 +0.12(+1.85%)
Feb 18, 2010 6.450 6.460 6.342 6.352 223,360 +0.06(+0.93%)
Feb 17, 2010 6.283 6.332 6.146 6.293 323,658 +0.06(+0.94%)
Feb 16, 2010 6.470 6.470 6.211 6.234 572,799 -0.20(-3.05%)
Feb 12, 2010 6.489 6.430 6.430 6.430 239,330 -0.03(-0.46%)
Feb 11, 2010 6.411 6.499 6.372 6.460 596,238 +0.09(+1.38%)
Feb 10, 2010 6.479 6.852 6.372 6.372 210,029 -0.10(-1.52%)
Feb 09, 2010 6.568 6.730 6.362 6.470 594,800 -0.18(-2.65%)
Feb 08, 2010 6.607 6.675 6.597 6.646 103,818 +0.03(+0.44%)
Feb 05, 2010 6.479 6.666 6.264 6.617 175,709 +0.19(+2.90%)
Feb 04, 2010 6.528 6.793 6.430 6.430 205,609 -0.36(-5.34%)
Feb 03, 2010 6.852 6.960 6.666 6.793 388,257 +0.05(+0.73%)
Feb 02, 2010 6.871 6.989 6.695 6.744 379,926 -0.07(-1.08%)
Feb 01, 2010 6.646 6.835 6.322 6.818 271,038 +0.23(+3.50%)
Jan 29, 2010 7.097 7.215 6.538 6.587 447,838 -0.46(-6.54%)
Jan 28, 2010 7.695 7.763 6.979 7.048 638,298 -0.63(-8.17%)
Jan 27, 2010 7.724 7.763 7.632 7.675 85,094 -0.01(-0.13%)
Jan 26, 2010 7.773 7.852 7.656 7.685 237,495 -0.09(-1.13%)
Jan 25, 2010 7.793 7.861 7.744 7.773 391,858 -0.03(-0.38%)
Jan 22, 2010 8.038 8.038 7.763 7.803 329,721 -0.25(-3.16%)
Jan 21, 2010 8.234 8.234 8.008 8.058 160,556 -0.11(-1.32%)
Jan 20, 2010 8.185 8.263 7.901 8.165 177,915 -0.03(-0.36%)
Jan 19, 2010 8.430 8.430 8.185 8.195 162,774 -0.17(-1.99%)
Jan 15, 2010 8.587 8.361 8.361 8.361 534,567 -0.18(-2.07%)
Jan 14, 2010 8.293 8.675 8.293 8.538 456,223 +0.28(+3.44%)
Jan 13, 2010 8.156 8.675 8.097 8.254 445,790 +0.17(+2.06%)
Jan 12, 2010 8.224 8.224 8.077 8.087 136,235 -0.15(-1.79%)
Jan 11, 2010 8.234 8.616 8.087 8.234 489,822 +0.05(+0.60%)
Jan 08, 2010 7.734 8.205 7.685 8.185 711,209 +0.48(+6.23%)
Jan 07, 2010 7.695 7.714 7.607 7.705 122,610 +0.07(+0.90%)
Jan 06, 2010 7.744 7.822 7.597 7.636 445,810 -0.13(-1.64%)
Jan 05, 2010 7.675 7.773 7.656 7.763 257,718 +0.06(+0.76%)
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.