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 (%)
Jun 29, 2012 8.753 8.842 8.646 8.763 402,281 +0.10(+1.13%)
Jun 28, 2012 8.616 8.675 8.450 8.665 260,680 -0.03(-0.34%)
Jun 27, 2012 8.538 8.695 8.528 8.695 351,816 +0.14(+1.60%)
Jun 26, 2012 8.597 8.646 8.430 8.557 257,879 -0.05(-0.57%)
Jun 25, 2012 8.626 8.626 8.469 8.606 257,032 -0.10(-1.13%)
Jun 22, 2012 8.626 8.714 8.567 8.704 1,073,236 +0.15(+1.72%)
Jun 21, 2012 8.724 8.744 8.459 8.557 578,979 -0.20(-2.24%)
Jun 20, 2012 8.763 8.822 8.685 8.753 324,790 +0.02(+0.22%)
Jun 19, 2012 8.812 8.969 8.655 8.734 569,369 -0.03(-0.34%)
Jun 18, 2012 8.518 8.773 8.430 8.763 969,753 +0.20(+2.29%)
Jun 15, 2012 8.450 8.597 8.420 8.567 481,929 +0.08(+0.92%)
Jun 14, 2012 8.430 8.548 8.322 8.489 252,559 +0.07(+0.81%)
Jun 13, 2012 8.518 8.577 8.391 8.420 409,949 -0.10(-1.15%)
Jun 12, 2012 8.381 8.597 8.332 8.518 232,297 +0.20(+2.36%)
Jun 11, 2012 8.538 8.538 8.303 8.322 390,693 -0.16(-1.85%)
Jun 08, 2012 8.391 8.528 8.224 8.479 191,852 +0.04(+0.46%)
Jun 07, 2012 8.557 8.562 8.381 8.440 310,268 -0.02(-0.23%)
Jun 06, 2012 8.342 8.548 8.322 8.459 300,884 +0.14(+1.65%)
Jun 05, 2012 8.156 8.361 8.048 8.322 275,074 +0.13(+1.56%)
Jun 04, 2012 8.136 8.298 8.067 8.195 276,657 +0.08(+0.97%)
Jun 01, 2012 8.185 8.283 8.097 8.116 355,388 -0.21(-2.47%)
May 31, 2012 8.303 8.450 8.234 8.322 541,136 +0.00(+0.00%)
May 30, 2012 8.352 8.391 8.205 8.322 243,611 -0.11(-1.28%)
May 29, 2012 8.489 8.646 8.391 8.430 248,442 -0.02(-0.23%)
May 25, 2012 8.440 8.665 8.322 8.450 259,124 +0.02(+0.23%)
May 24, 2012 8.342 8.450 8.175 8.430 237,471 +0.15(+1.78%)
May 23, 2012 8.165 8.327 8.048 8.283 329,427 +0.06(+0.72%)
May 22, 2012 8.234 8.440 8.038 8.224 305,385 -0.08(-0.94%)
May 21, 2012 8.322 8.322 8.146 8.303 374,224 -0.01(-0.12%)
May 18, 2012 8.342 8.557 8.254 8.312 383,992 -0.01(-0.12%)
May 17, 2012 8.420 8.508 8.312 8.322 478,763 -0.12(-1.39%)
May 16, 2012 8.303 8.459 8.224 8.440 331,073 +0.15(+1.77%)
May 15, 2012 8.205 8.371 8.116 8.293 236,711 +0.07(+0.83%)
May 14, 2012 8.479 8.528 8.156 8.224 324,226 -0.25(-2.89%)
May 11, 2012 8.548 8.626 8.450 8.469 164,200 -0.15(-1.71%)
May 10, 2012 8.665 8.675 8.518 8.616 447,815 +0.02(+0.23%)
May 09, 2012 8.538 8.665 8.450 8.597 232,567 -0.02(-0.23%)
May 08, 2012 8.665 8.793 8.479 8.616 385,495 -0.08(-0.90%)
May 07, 2012 8.616 8.734 8.616 8.695 223,883 +0.06(+0.68%)
May 04, 2012 8.812 8.812 8.528 8.636 471,691 -0.19(-2.11%)
May 03, 2012 8.724 8.832 8.273 8.822 650,045 +0.09(+1.01%)
May 02, 2012 8.577 8.744 8.538 8.734 254,850 +0.07(+0.79%)
May 01, 2012 8.606 8.734 8.528 8.665 389,291 +0.05(+0.57%)
Apr 30, 2012 8.557 8.685 8.459 8.616 339,798 +0.06(+0.69%)
Apr 27, 2012 8.381 8.577 8.229 8.557 304,910 +0.18(+2.11%)
Apr 26, 2012 8.254 8.440 8.224 8.381 341,752 +0.08(+0.94%)
Apr 25, 2012 8.430 8.489 8.175 8.303 372,534 -0.06(-0.70%)
Apr 24, 2012 8.371 8.371 8.175 8.361 550,232 +0.02(+0.23%)
Apr 23, 2012 8.420 8.420 8.195 8.342 339,704 -0.17(-1.96%)
Apr 20, 2012 8.548 8.548 8.391 8.508 376,236 +0.02(+0.23%)
Apr 19, 2012 8.508 8.587 8.361 8.489 360,109 -0.04(-0.46%)
Apr 18, 2012 8.459 8.538 8.361 8.528 270,101 +0.01(+0.12%)
Apr 17, 2012 8.459 8.616 8.413 8.518 174,242 +0.08(+0.93%)
Apr 16, 2012 8.489 8.489 8.312 8.440 218,294 -0.05(-0.58%)
Apr 13, 2012 8.508 8.538 8.293 8.489 299,999 -0.07(-0.80%)
Apr 12, 2012 8.450 8.557 8.430 8.557 260,078 +0.12(+1.39%)
Apr 11, 2012 8.371 8.518 8.322 8.440 418,157 +0.12(+1.41%)
Apr 10, 2012 8.087 8.332 7.999 8.322 477,913 +0.22(+2.66%)
Apr 09, 2012 8.224 8.312 7.999 8.107 311,435 -0.26(-3.16%)
Apr 05, 2012 8.371 8.459 8.293 8.371 296,423 -0.03(-0.35%)
Apr 04, 2012 8.381 8.440 8.283 8.401 246,818 -0.05(-0.58%)
Apr 03, 2012 8.528 8.548 8.381 8.450 285,958 -0.08(-0.92%)
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.