Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iridium Comm Inc (NQ: IRDM )

26.26 -0.19 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2015 7.529 7.627 7.245 7.274 1,356,068 -0.31(-4.13%)
Jul 30, 2015 7.627 7.744 7.519 7.588 2,478,045 +0.02(+0.26%)
Jul 29, 2015 7.235 7.656 7.225 7.568 2,488,086 +0.34(+4.75%)
Jul 28, 2015 7.264 7.411 7.097 7.225 2,086,162 +0.02(+0.27%)
Jul 27, 2015 7.323 7.552 7.137 7.205 1,828,698 -0.14(-1.87%)
Jul 24, 2015 7.490 7.676 7.264 7.343 3,124,430 -0.19(-2.47%)
Jul 23, 2015 7.960 8.029 7.499 7.529 1,403,850 -0.43(-5.42%)
Jul 22, 2015 7.999 8.039 7.901 7.960 448,304 -0.05(-0.61%)
Jul 21, 2015 7.901 8.156 7.862 8.009 858,781 +0.08(+0.99%)
Jul 20, 2015 8.058 8.058 7.774 7.931 1,530,065 -0.14(-1.70%)
Jul 17, 2015 8.254 8.274 8.043 8.068 497,344 -0.17(-2.02%)
Jul 16, 2015 8.391 8.391 8.127 8.235 595,470 -0.08(-0.94%)
Jul 15, 2015 8.342 8.509 8.244 8.313 1,079,192 -0.06(-0.70%)
Jul 14, 2015 8.313 8.440 8.313 8.372 411,002 +0.05(+0.59%)
Jul 13, 2015 8.235 8.372 8.195 8.323 456,510 +0.16(+1.92%)
Jul 10, 2015 8.254 8.264 8.097 8.166 548,916 +0.04(+0.54%)
Jul 09, 2015 8.215 8.215 8.068 8.122 668,050 +0.09(+1.16%)
Jul 08, 2015 8.029 8.156 7.950 8.029 1,177,245 -0.11(-1.33%)
Jul 07, 2015 8.215 8.284 7.911 8.137 1,253,517 -0.13(-1.54%)
Jul 06, 2015 8.480 8.519 8.166 8.264 1,060,291 -0.30(-3.55%)
Jul 02, 2015 8.725 8.568 8.568 8.568 736,499 -0.26(-3.00%)
Jul 01, 2015 9.029 9.166 8.739 8.833 772,387 -0.08(-0.88%)
Jun 30, 2015 9.166 9.192 8.823 8.911 1,191,986 -0.19(-2.05%)
Jun 29, 2015 9.499 9.558 9.078 9.097 774,513 -0.42(-4.43%)
Jun 26, 2015 9.685 9.695 9.440 9.519 983,438 -0.14(-1.42%)
Jun 25, 2015 9.627 9.685 9.553 9.656 467,365 +0.08(+0.82%)
Jun 24, 2015 9.685 9.695 9.411 9.578 691,616 -0.12(-1.21%)
Jun 23, 2015 9.764 9.793 9.676 9.695 772,381 -0.05(-0.50%)
Jun 22, 2015 9.842 9.872 9.715 9.744 444,157 +0.00(+0.00%)
Jun 19, 2015 9.803 9.862 9.710 9.744 1,177,264 -0.03(-0.30%)
Jun 18, 2015 9.715 9.833 9.715 9.774 540,682 +0.10(+1.01%)
Jun 17, 2015 9.833 9.833 9.636 9.676 611,799 -0.10(-1.00%)
Jun 16, 2015 9.882 9.950 9.744 9.774 690,997 -0.15(-1.48%)
Jun 15, 2015 9.891 10.03 9.715 9.921 864,775 -0.04(-0.39%)
Jun 12, 2015 10.03 10.13 9.921 9.960 509,178 -0.14(-1.36%)
Jun 11, 2015 10.01 10.16 9.999 10.10 399,692 +0.07(+0.68%)
Jun 10, 2015 9.901 10.12 9.882 10.03 829,822 +0.20(+1.99%)
Jun 09, 2015 9.911 9.950 9.813 9.833 401,598 -0.09(-0.89%)
Jun 08, 2015 9.931 9.989 9.852 9.921 486,214 -0.04(-0.39%)
Jun 05, 2015 10.14 10.14 9.813 9.960 841,446 -0.18(-1.74%)
Jun 04, 2015 10.32 10.43 10.11 10.14 391,827 -0.23(-2.18%)
Jun 03, 2015 10.24 10.44 10.13 10.36 1,643,185 +0.07(+0.67%)
Jun 02, 2015 10.06 10.34 9.960 10.29 702,074 +0.22(+2.14%)
Jun 01, 2015 10.20 10.20 9.941 10.08 658,448 -0.07(-0.68%)
May 29, 2015 10.16 10.20 10.07 10.15 1,276,745 -0.04(-0.38%)
May 28, 2015 10.23 10.26 10.10 10.19 573,504 -0.09(-0.86%)
May 27, 2015 10.15 10.28 10.05 10.27 795,203 +0.16(+1.55%)
May 26, 2015 10.12 10.26 10.02 10.12 802,364 -0.09(-0.87%)
May 22, 2015 10.21 10.21 10.21 10.21 461,893 -0.06(-0.57%)
May 21, 2015 10.06 10.39 10.05 10.26 694,944 +0.18(+1.75%)
May 20, 2015 10.08 10.14 9.940 10.09 349,176 +0.00(+0.00%)
May 19, 2015 10.11 10.16 9.960 10.09 388,966 -0.07(-0.68%)
May 18, 2015 9.989 10.25 9.970 10.16 473,990 +0.12(+1.17%)
May 15, 2015 10.08 10.10 9.891 10.04 278,741 -0.05(-0.49%)
May 14, 2015 9.980 10.20 9.862 10.09 523,838 +0.14(+1.38%)
May 13, 2015 10.07 10.11 9.852 9.950 619,342 -0.11(-1.07%)
May 12, 2015 10.05 10.11 9.833 10.06 788,386 -0.06(-0.58%)
May 11, 2015 9.793 10.12 9.725 10.12 1,179,556 +0.36(+3.72%)
May 08, 2015 9.695 9.783 9.538 9.754 970,706 +0.12(+1.22%)
May 07, 2015 9.705 9.715 9.489 9.636 784,854 -0.11(-1.11%)
May 06, 2015 9.882 9.911 9.597 9.744 566,167 -0.10(-1.00%)
May 05, 2015 9.980 10.03 9.705 9.842 813,596 -0.20(-1.95%)
May 04, 2015 10.04 10.09 9.872 10.04 738,526 +0.00(+0.00%)
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.