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 (%)
Aug 31, 2010 8.666 8.666 8.411 8.490 570,832 -0.21(-2.37%)
Aug 30, 2010 9.009 9.088 8.666 8.695 170,990 -0.35(-3.90%)
Aug 27, 2010 9.068 9.117 8.872 9.048 274,512 +0.07(+0.76%)
Aug 26, 2010 8.813 9.117 8.774 8.980 306,958 +0.21(+2.35%)
Aug 25, 2010 8.676 8.833 8.617 8.774 251,814 +0.04(+0.45%)
Aug 24, 2010 8.823 8.999 8.715 8.735 195,989 -0.05(-0.56%)
Aug 23, 2010 8.813 9.117 8.725 8.784 184,791 -0.13(-1.43%)
Aug 20, 2010 8.823 8.931 8.646 8.911 347,005 +0.05(+0.55%)
Aug 19, 2010 9.205 9.205 8.847 8.862 318,245 -0.35(-3.75%)
Aug 18, 2010 9.411 9.470 9.097 9.208 340,603 -0.19(-2.06%)
Aug 17, 2010 9.362 9.529 9.186 9.401 231,244 +0.22(+2.35%)
Aug 16, 2010 9.097 9.382 9.078 9.186 197,200 +0.02(+0.21%)
Aug 13, 2010 9.244 9.499 9.137 9.166 299,874 -0.10(-1.06%)
Aug 12, 2010 8.852 9.352 8.823 9.264 372,682 +0.37(+4.19%)
Aug 11, 2010 9.587 9.627 8.852 8.891 665,907 -0.75(-7.83%)
Aug 10, 2010 9.999 10.10 9.587 9.646 424,429 -0.43(-4.28%)
Aug 09, 2010 10.10 10.13 9.891 10.08 239,259 +0.06(+0.59%)
Aug 06, 2010 10.18 10.23 9.960 10.02 247,258 -0.19(-1.83%)
Aug 05, 2010 10.25 10.32 10.20 10.21 206,074 -0.04(-0.38%)
Aug 04, 2010 10.16 10.26 10.10 10.24 162,270 +0.11(+1.06%)
Aug 03, 2010 10.19 10.29 10.11 10.14 156,985 -0.11(-1.05%)
Aug 02, 2010 10.24 10.29 10.09 10.24 371,758 +0.14(+1.36%)
Jul 30, 2010 9.940 10.20 9.803 10.11 393,607 +0.11(+1.08%)
Jul 29, 2010 10.22 10.26 9.735 9.999 277,214 -0.11(-1.07%)
Jul 28, 2010 10.22 10.27 9.999 10.11 241,972 -0.12(-1.15%)
Jul 27, 2010 10.27 10.29 10.04 10.22 268,292 +0.00(+0.00%)
Jul 26, 2010 10.05 10.25 9.980 10.22 342,873 +0.17(+1.66%)
Jul 23, 2010 10.03 10.18 9.813 10.06 315,187 -0.06(-0.58%)
Jul 22, 2010 9.774 10.14 9.676 10.12 333,879 +0.46(+4.77%)
Jul 21, 2010 9.793 9.803 9.597 9.656 233,003 -0.08(-0.81%)
Jul 20, 2010 9.382 9.813 9.382 9.735 469,719 +0.22(+2.27%)
Jul 19, 2010 9.627 9.715 9.313 9.519 472,797 -0.04(-0.41%)
Jul 16, 2010 10.27 10.30 9.499 9.558 731,566 -0.79(-7.67%)
Jul 15, 2010 10.57 10.57 10.20 10.35 284,179 -0.20(-1.86%)
Jul 14, 2010 10.69 10.69 10.49 10.55 974,171 -0.11(-1.01%)
Jul 13, 2010 10.59 10.91 10.38 10.66 1,161,622 +0.18(+1.68%)
Jul 12, 2010 10.55 10.57 10.34 10.48 258,626 -0.05(-0.47%)
Jul 09, 2010 10.53 10.73 10.44 10.53 1,497,734 +0.02(+0.19%)
Jul 08, 2010 10.56 10.59 10.24 10.51 702,768 -0.03(-0.28%)
Jul 07, 2010 9.999 10.54 9.999 10.54 878,125 +0.54(+5.39%)
Jul 06, 2010 10.28 10.51 9.950 9.999 775,175 -0.12(-1.16%)
Jul 02, 2010 10.30 10.30 10.03 10.12 523,896 -0.15(-1.43%)
Jul 01, 2010 9.803 10.30 9.509 10.26 1,111,058 +0.42(+4.28%)
Jun 30, 2010 9.803 10.12 9.578 9.842 686,476 +0.05(+0.50%)
Jun 29, 2010 9.921 10.02 9.725 9.793 603,784 +0.00(+0.00%)
Jun 25, 2010 9.685 9.960 9.538 9.793 5,964,296 +0.09(+0.91%)
Jun 24, 2010 9.784 9.901 9.548 9.705 725,441 -0.17(-1.69%)
Jun 23, 2010 9.646 10.04 9.617 9.872 1,122,504 +0.25(+2.55%)
Jun 22, 2010 9.597 10.15 9.509 9.627 939,650 +0.08(+0.82%)
Jun 21, 2010 9.627 9.783 9.333 9.548 945,630 +0.01(+0.10%)
Jun 18, 2010 9.117 9.538 9.068 9.538 1,025,709 +0.42(+4.62%)
Jun 17, 2010 9.117 9.176 9.009 9.117 341,474 +0.01(+0.11%)
Jun 16, 2010 9.176 9.176 8.901 9.107 487,722 -0.06(-0.64%)
Jun 15, 2010 8.911 9.166 8.901 9.166 580,919 +0.26(+2.97%)
Jun 14, 2010 8.950 8.950 8.803 8.901 926,468 +0.03(+0.33%)
Jun 11, 2010 8.627 8.891 8.569 8.872 439,867 +0.24(+2.72%)
Jun 10, 2010 8.558 8.656 8.470 8.637 356,800 +0.18(+2.09%)
Jun 09, 2010 8.519 8.725 8.401 8.460 354,086 +0.11(+1.29%)
Jun 08, 2010 8.470 8.470 8.068 8.352 507,807 -0.13(-1.50%)
Jun 07, 2010 8.568 8.715 8.401 8.480 374,832 -0.08(-0.97%)
Jun 04, 2010 8.617 9.058 8.548 8.563 651,620 -0.23(-2.62%)
Jun 03, 2010 9.058 9.068 8.695 8.793 316,856 -0.27(-3.03%)
Jun 02, 2010 9.529 9.558 8.784 9.068 1,875,762 +0.53(+6.20%)
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.