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 (%)
Mar 28, 2013 6.137 6.137 5.862 5.911 694,476 -0.18(-2.90%)
Mar 27, 2013 6.254 6.303 5.990 6.088 368,676 -0.22(-3.42%)
Mar 26, 2013 6.519 6.539 6.303 6.303 288,550 -0.21(-3.16%)
Mar 25, 2013 6.539 6.627 6.450 6.509 357,295 -0.03(-0.45%)
Mar 22, 2013 6.411 6.568 6.372 6.539 423,245 +0.14(+2.14%)
Mar 21, 2013 6.343 6.431 6.240 6.401 305,260 +0.06(+0.93%)
Mar 20, 2013 6.392 6.470 6.323 6.343 296,990 -0.04(-0.61%)
Mar 19, 2013 6.499 6.519 6.362 6.382 513,830 -0.09(-1.36%)
Mar 18, 2013 6.225 6.529 6.205 6.470 757,144 +0.19(+2.96%)
Mar 15, 2013 6.225 6.303 6.171 6.284 870,233 +0.09(+1.42%)
Mar 14, 2013 6.215 6.225 6.156 6.196 264,635 +0.01(+0.16%)
Mar 13, 2013 6.205 6.274 6.156 6.186 429,965 -0.04(-0.63%)
Mar 12, 2013 6.166 6.245 6.127 6.225 617,963 +0.06(+0.95%)
Mar 11, 2013 6.225 6.225 6.107 6.166 534,462 -0.04(-0.63%)
Mar 08, 2013 6.264 6.294 6.127 6.205 430,581 +0.00(+0.00%)
Mar 07, 2013 6.225 6.254 6.127 6.205 438,362 +0.02(+0.32%)
Mar 06, 2013 6.029 6.205 6.029 6.186 799,616 +0.19(+3.10%)
Mar 05, 2013 6.098 6.235 5.931 6.000 765,951 -0.09(-1.45%)
Mar 04, 2013 5.921 6.191 5.921 6.088 993,148 +0.13(+2.14%)
Mar 01, 2013 5.931 5.960 5.784 5.960 1,202,973 -0.03(-0.49%)
Feb 28, 2013 6.034 6.088 5.936 5.990 1,213,738 -0.33(-5.27%)
Feb 27, 2013 6.372 6.392 6.245 6.323 657,989 -0.06(-0.92%)
Feb 26, 2013 6.450 6.460 6.372 6.382 310,042 -0.15(-2.25%)
Feb 22, 2013 6.617 6.686 6.499 6.529 311,186 -0.06(-0.89%)
Feb 21, 2013 6.696 6.745 6.495 6.588 433,803 -0.12(-1.75%)
Feb 20, 2013 6.833 6.862 6.696 6.705 576,841 -0.15(-2.15%)
Feb 19, 2013 6.774 6.852 6.676 6.852 514,499 +0.13(+1.90%)
Feb 15, 2013 6.784 6.842 6.700 6.725 431,779 -0.02(-0.29%)
Feb 14, 2013 6.862 6.862 6.715 6.745 305,814 -0.12(-1.71%)
Feb 13, 2013 6.774 6.872 6.774 6.862 313,049 +0.11(+1.60%)
Feb 12, 2013 6.843 6.843 6.715 6.754 458,959 +0.05(+0.73%)
Feb 11, 2013 6.803 6.843 6.676 6.705 385,801 -0.09(-1.30%)
Feb 08, 2013 6.862 6.862 6.779 6.794 394,351 -0.01(-0.14%)
Feb 07, 2013 6.862 6.872 6.803 6.803 336,844 -0.06(-0.86%)
Feb 06, 2013 6.823 6.911 6.784 6.862 473,193 +0.14(+2.04%)
Feb 04, 2013 6.852 6.872 6.715 6.725 505,504 -0.14(-2.00%)
Feb 01, 2013 6.852 6.906 6.792 6.862 633,518 +0.00(+0.00%)
Jan 31, 2013 6.852 6.931 6.813 6.862 452,488 +0.02(+0.29%)
Jan 30, 2013 6.999 7.029 6.789 6.843 754,631 -0.15(-2.10%)
Jan 29, 2013 7.088 7.107 6.950 6.990 763,200 -0.08(-1.11%)
Jan 28, 2013 7.048 7.068 6.960 7.068 806,908 +0.09(+1.26%)
Jan 25, 2013 7.009 7.058 6.931 6.980 651,127 -0.01(-0.21%)
Jan 24, 2013 7.137 7.166 6.911 6.995 989,267 -0.15(-2.13%)
Jan 23, 2013 7.137 7.195 6.960 7.146 1,197,398 +0.11(+1.53%)
Jan 22, 2013 6.960 7.078 6.882 7.039 1,354,381 +0.17(+2.43%)
Jan 18, 2013 6.666 7.029 6.617 6.872 1,586,576 +0.19(+2.79%)
Jan 17, 2013 6.637 6.735 6.578 6.686 353,981 +0.05(+0.74%)
Jan 16, 2013 6.705 6.784 6.607 6.637 1,357,283 -0.05(-0.73%)
Jan 15, 2013 6.696 6.725 6.666 6.686 418,770 -0.03(-0.44%)
Jan 14, 2013 6.745 6.823 6.686 6.715 575,777 -0.10(-1.44%)
Jan 11, 2013 7.009 7.048 6.774 6.813 628,465 -0.18(-2.52%)
Jan 10, 2013 6.921 7.107 6.872 6.990 1,116,334 +0.12(+1.71%)
Jan 09, 2013 6.666 7.058 6.627 6.872 1,341,650 +0.25(+3.70%)
Jan 08, 2013 6.803 6.803 6.558 6.627 658,122 -0.17(-2.45%)
Jan 07, 2013 6.764 6.823 6.705 6.794 642,950 +0.07(+1.02%)
Jan 04, 2013 6.764 6.833 6.715 6.725 488,129 +0.00(+0.00%)
Jan 03, 2013 6.509 6.911 6.509 6.725 871,188 +0.19(+2.85%)
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.