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 8.214 8.293 8.126 8.254 0 +0.07(+0.84%)
Jul 30, 2013 8.214 8.288 8.116 8.185 0 -0.03(-0.36%)
Jul 29, 2013 8.224 8.371 8.116 8.214 0 -0.05(-0.59%)
Jul 26, 2013 8.352 8.410 8.180 8.263 0 -0.16(-1.86%)
Jul 25, 2013 8.342 8.440 8.303 8.420 0 +0.05(+0.59%)
Jul 24, 2013 8.430 8.499 8.303 8.371 0 -0.07(-0.81%)
Jul 23, 2013 8.479 8.499 8.415 8.440 0 -0.03(-0.35%)
Jul 22, 2013 8.499 8.543 8.322 8.469 0 +0.07(+0.82%)
Jul 19, 2013 8.361 8.489 8.254 8.401 0 -0.02(-0.23%)
Jul 18, 2013 8.704 8.704 8.356 8.420 0 -0.27(-3.16%)
Jul 17, 2013 8.744 8.842 8.665 8.695 355,097 -0.04(-0.45%)
Jul 16, 2013 8.920 8.941 8.685 8.734 0 -0.14(-1.55%)
Jul 15, 2013 8.773 9.038 8.724 8.871 0 +0.13(+1.46%)
Jul 12, 2013 8.587 8.891 8.587 8.744 0 +0.18(+2.06%)
Jul 11, 2013 8.518 8.822 8.381 8.567 0 +0.11(+1.27%)
Jul 10, 2013 8.185 8.489 8.126 8.459 0 +0.32(+3.98%)
Jul 09, 2013 8.018 8.146 8.008 8.136 0 +0.13(+1.59%)
Jul 08, 2013 7.959 8.175 7.901 8.008 0 +0.05(+0.62%)
Jul 05, 2013 8.116 8.126 7.891 7.959 0 -0.05(-0.61%)
Jul 03, 2013 8.058 8.244 7.871 8.008 0 -0.07(-0.85%)
Jul 02, 2013 7.724 8.244 7.675 8.077 0 +0.37(+4.83%)
Jul 01, 2013 7.616 7.920 7.577 7.705 0 +0.10(+1.29%)
Jun 28, 2013 7.685 7.685 7.430 7.607 2,817,890 +0.38(+5.29%)
Jun 26, 2013 7.185 7.234 7.077 7.224 0 +0.07(+0.96%)
Jun 25, 2013 6.930 7.156 6.930 7.156 0 +0.24(+3.40%)
Jun 24, 2013 6.920 6.955 6.773 6.920 0 -0.04(-0.56%)
Jun 21, 2013 7.038 7.048 6.862 6.960 470,439 -0.05(-0.70%)
Jun 20, 2013 6.920 7.038 6.783 7.009 0 -0.01(-0.14%)
Jun 19, 2013 7.107 7.194 6.999 7.018 0 -0.13(-1.78%)
Jun 18, 2013 6.999 7.185 6.940 7.146 0 +0.14(+1.96%)
Jun 17, 2013 7.165 7.200 6.881 7.009 0 -0.10(-1.38%)
Jun 14, 2013 7.136 7.165 7.058 7.107 0 -0.04(-0.55%)
Jun 13, 2013 7.067 7.205 7.067 7.146 225,489 +0.09(+1.25%)
Jun 12, 2013 7.126 7.244 7.048 7.058 282,103 -0.05(-0.69%)
Jun 11, 2013 7.136 7.215 7.087 7.107 216,671 -0.12(-1.63%)
Jun 10, 2013 7.185 7.234 7.107 7.224 0 +0.04(+0.55%)
Jun 07, 2013 7.264 7.264 7.107 7.185 0 -0.07(-0.95%)
Jun 06, 2013 7.077 7.254 7.019 7.254 410,488 +0.16(+2.21%)
Jun 05, 2013 7.165 7.254 7.067 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 7.195 578,140 +0.21(+2.95%)
May 31, 2013 6.960 7.058 6.930 6.989 369,038 +0.03(+0.42%)
May 30, 2013 7.009 7.058 6.925 6.960 430,786 -0.03(-0.42%)
May 29, 2013 7.107 7.156 6.920 6.989 488,335 -0.13(-1.79%)
May 28, 2013 7.067 7.215 6.969 7.116 353,169 +0.05(+0.69%)
May 24, 2013 7.077 7.097 6.969 7.067 0 -0.03(-0.41%)
May 23, 2013 7.018 7.126 6.965 7.097 0 +0.01(+0.14%)
May 22, 2013 7.224 7.381 7.018 7.087 0 -0.15(-2.03%)
May 21, 2013 7.342 7.440 7.234 7.234 0 -0.10(-1.34%)
May 20, 2013 7.146 7.342 7.136 7.332 0 +0.20(+2.75%)
May 17, 2013 7.224 7.224 7.067 7.136 0 -0.06(-0.82%)
May 16, 2013 7.116 7.224 7.009 7.195 306,586 +0.04(+0.55%)
May 15, 2013 7.234 7.264 7.136 7.156 0 -0.04(-0.54%)
May 13, 2013 7.352 7.352 7.067 7.195 0 -0.15(-2.00%)
May 10, 2013 7.352 7.450 7.293 7.342 0 +0.02(+0.27%)
May 09, 2013 7.342 7.420 7.107 7.322 0 +0.01(+0.13%)
May 08, 2013 7.028 7.313 7.009 7.313 0 +0.26(+3.68%)
May 07, 2013 7.107 7.156 6.989 7.053 0 -0.05(-0.76%)
May 06, 2013 6.891 7.107 6.886 7.107 0 +0.19(+2.69%)
May 03, 2013 7.136 7.136 6.822 6.920 0 -0.22(-3.02%)
May 02, 2013 6.322 7.219 6.322 7.136 0 +0.72(+11.15%)
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.