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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.215 8.293 8.127 8.254 0 +0.07(+0.84%)
Jul 30, 2013 8.215 8.289 8.117 8.186 0 -0.03(-0.36%)
Jul 29, 2013 8.225 8.372 8.117 8.215 0 -0.05(-0.59%)
Jul 26, 2013 8.352 8.411 8.181 8.264 0 -0.16(-1.86%)
Jul 25, 2013 8.342 8.440 8.303 8.421 0 +0.05(+0.59%)
Jul 24, 2013 8.431 8.499 8.303 8.372 0 -0.07(-0.81%)
Jul 23, 2013 8.480 8.499 8.416 8.440 0 -0.03(-0.35%)
Jul 22, 2013 8.499 8.543 8.323 8.470 0 +0.07(+0.82%)
Jul 19, 2013 8.362 8.490 8.254 8.401 0 -0.02(-0.23%)
Jul 18, 2013 8.705 8.705 8.357 8.421 0 -0.27(-3.16%)
Jul 17, 2013 8.744 8.842 8.666 8.695 355,068 -0.04(-0.45%)
Jul 16, 2013 8.921 8.941 8.686 8.735 0 -0.14(-1.55%)
Jul 15, 2013 8.774 9.038 8.725 8.872 0 +0.13(+1.46%)
Jul 12, 2013 8.588 8.891 8.588 8.744 0 +0.18(+2.06%)
Jul 11, 2013 8.519 8.823 8.382 8.568 0 +0.11(+1.27%)
Jul 10, 2013 8.186 8.490 8.127 8.460 0 +0.32(+3.98%)
Jul 09, 2013 8.019 8.146 8.009 8.137 0 +0.13(+1.59%)
Jul 08, 2013 7.960 8.176 7.901 8.009 0 +0.05(+0.62%)
Jul 05, 2013 8.117 8.127 7.892 7.960 0 -0.05(-0.61%)
Jul 03, 2013 8.058 8.244 7.872 8.009 0 -0.07(-0.85%)
Jul 02, 2013 7.725 8.244 7.676 8.078 0 +0.37(+4.83%)
Jul 01, 2013 7.617 7.921 7.578 7.705 0 +0.10(+1.29%)
Jun 28, 2013 7.686 7.686 7.431 7.607 2,817,660 +0.38(+5.29%)
Jun 26, 2013 7.186 7.235 7.078 7.225 0 +0.07(+0.96%)
Jun 25, 2013 6.931 7.156 6.931 7.156 0 +0.24(+3.40%)
Jun 24, 2013 6.921 6.955 6.774 6.921 0 -0.04(-0.56%)
Jun 21, 2013 7.039 7.048 6.862 6.960 470,401 -0.05(-0.70%)
Jun 20, 2013 6.921 7.039 6.784 7.009 0 -0.01(-0.14%)
Jun 19, 2013 7.107 7.195 6.999 7.019 0 -0.13(-1.78%)
Jun 18, 2013 6.999 7.186 6.941 7.146 0 +0.14(+1.96%)
Jun 17, 2013 7.166 7.200 6.882 7.009 0 -0.10(-1.38%)
Jun 14, 2013 7.137 7.166 7.058 7.107 0 -0.04(-0.55%)
Jun 13, 2013 7.068 7.205 7.068 7.146 225,470 +0.09(+1.25%)
Jun 12, 2013 7.127 7.245 7.048 7.058 282,080 -0.05(-0.69%)
Jun 11, 2013 7.137 7.215 7.088 7.107 216,653 -0.12(-1.63%)
Jun 10, 2013 7.186 7.235 7.107 7.225 0 +0.04(+0.55%)
Jun 07, 2013 7.264 7.264 7.107 7.186 0 -0.07(-0.95%)
Jun 06, 2013 7.078 7.254 7.019 7.254 410,454 +0.16(+2.21%)
Jun 05, 2013 7.166 7.254 7.068 7.097 0 -0.10(-1.36%)
Jun 04, 2013 7.205 7.264 7.097 7.195 0 +0.00(+0.00%)
Jun 03, 2013 6.960 7.205 6.950 7.195 578,093 +0.21(+2.95%)
May 31, 2013 6.960 7.058 6.931 6.990 369,008 +0.03(+0.42%)
May 30, 2013 7.009 7.058 6.926 6.960 430,751 -0.03(-0.42%)
May 29, 2013 7.107 7.156 6.921 6.990 488,295 -0.13(-1.79%)
May 28, 2013 7.068 7.215 6.970 7.117 353,140 +0.05(+0.69%)
May 24, 2013 7.078 7.097 6.970 7.068 0 -0.03(-0.41%)
May 23, 2013 7.019 7.127 6.965 7.097 0 +0.01(+0.14%)
May 22, 2013 7.225 7.382 7.019 7.088 0 -0.15(-2.03%)
May 21, 2013 7.343 7.441 7.235 7.235 0 -0.10(-1.34%)
May 20, 2013 7.146 7.343 7.137 7.333 0 +0.20(+2.75%)
May 17, 2013 7.225 7.225 7.068 7.137 0 -0.06(-0.82%)
May 16, 2013 7.117 7.225 7.009 7.195 306,561 +0.04(+0.55%)
May 15, 2013 7.235 7.264 7.137 7.156 0 -0.04(-0.54%)
May 13, 2013 7.352 7.352 7.068 7.195 0 -0.15(-2.00%)
May 10, 2013 7.352 7.450 7.294 7.343 0 +0.02(+0.27%)
May 09, 2013 7.343 7.421 7.107 7.323 0 +0.01(+0.13%)
May 08, 2013 7.029 7.313 7.009 7.313 0 +0.26(+3.68%)
May 07, 2013 7.107 7.156 6.990 7.053 0 -0.05(-0.76%)
May 06, 2013 6.892 7.107 6.887 7.107 0 +0.19(+2.69%)
May 03, 2013 7.137 7.137 6.823 6.921 0 -0.22(-3.02%)
May 02, 2013 6.323 7.220 6.323 7.137 0 +0.72(+11.14%)
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.