Skip to main content
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 (%)
Feb 28, 2017 8.921 8.921 8.230 8.529 3,126,283 -0.44(-4.92%)
Feb 27, 2017 8.676 8.970 8.647 8.970 1,211,230 +0.29(+3.39%)
Feb 24, 2017 8.774 8.823 8.431 8.676 1,563,639 -0.05(-0.56%)
Feb 23, 2017 8.970 9.460 8.725 8.725 2,040,833 -0.20(-2.20%)
Feb 22, 2017 9.166 9.264 8.725 8.921 1,304,555 -0.25(-2.67%)
Feb 21, 2017 9.215 9.288 9.068 9.166 723,931 -0.05(-0.53%)
Feb 17, 2017 9.215 9.215 9.215 0 -0.25(-2.59%)
Feb 16, 2017 9.460 9.558 9.313 9.460 682,098 -0.05(-0.52%)
Feb 15, 2017 9.558 9.695 9.362 9.509 542,107 -0.10(-1.02%)
Feb 14, 2017 9.509 9.754 9.411 9.607 2,475,476 +0.00(+0.00%)
Feb 13, 2017 9.656 9.754 9.460 9.607 636,763 +0.00(+0.00%)
Feb 10, 2017 9.509 9.607 9.313 9.607 477,372 +0.10(+1.03%)
Feb 09, 2017 9.166 9.509 9.166 9.509 561,148 +0.29(+3.19%)
Feb 08, 2017 9.117 9.215 8.970 9.215 600,992 +0.15(+1.62%)
Feb 07, 2017 9.068 9.166 8.945 9.068 1,190,379 +0.00(+0.00%)
Feb 06, 2017 9.705 9.705 9.019 9.068 1,369,306 -0.64(-6.57%)
Feb 03, 2017 9.607 9.754 9.411 9.705 1,546,548 +0.15(+1.54%)
Feb 02, 2017 9.509 9.558 9.362 9.558 1,006,113 +0.00(+0.00%)
Feb 01, 2017 10.20 10.24 9.313 9.558 1,627,023 -0.34(-3.47%)
Jan 31, 2017 9.901 10.15 9.852 9.901 1,351,329 +0.05(+0.50%)
Jan 30, 2017 10.20 10.20 9.852 9.852 603,175 -0.29(-2.90%)
Jan 27, 2017 9.999 10.20 9.803 10.15 726,971 +0.15(+1.47%)
Jan 26, 2017 9.999 10.12 9.803 9.999 663,321 +0.00(+0.00%)
Jan 25, 2017 9.901 10.22 9.852 9.999 701,673 +0.10(+0.99%)
Jan 24, 2017 9.803 9.999 9.656 9.901 919,142 +0.15(+1.51%)
Jan 23, 2017 9.852 9.852 9.558 9.754 1,931,504 -0.10(-1.00%)
Jan 20, 2017 10.05 10.15 9.803 9.852 1,097,602 -0.20(-1.95%)
Jan 19, 2017 10.29 10.39 9.950 10.05 891,477 -0.20(-1.91%)
Jan 18, 2017 10.64 10.78 10.05 10.24 1,519,404 -0.39(-3.69%)
Jan 17, 2017 11.27 11.31 10.64 10.64 1,959,928 -0.05(-0.46%)
Jan 13, 2017 10.69 10.69 10.69 0 +0.00(+0.00%)
Jan 12, 2017 10.73 10.73 10.49 10.69 699,140 +0.00(+0.00%)
Jan 11, 2017 10.69 10.83 10.59 10.69 413,496 +0.00(+0.00%)
Jan 10, 2017 10.54 10.73 10.50 10.69 495,307 +0.15(+1.39%)
Jan 09, 2017 10.54 10.73 10.34 10.54 675,702 +0.05(+0.47%)
Jan 06, 2017 10.73 10.78 10.29 10.49 931,438 -0.15(-1.38%)
Jan 05, 2017 10.78 10.93 10.42 10.64 1,287,183 -0.05(-0.46%)
Jan 04, 2017 10.39 10.78 10.29 10.69 1,259,238 +0.34(+3.32%)
Jan 03, 2017 9.607 10.39 9.460 10.34 1,629,651 +0.93(+9.90%)
Dec 30, 2016 9.411 9.411 9.411 0 -0.39(-4.00%)
Dec 29, 2016 9.999 10.24 9.754 9.803 714,050 -0.25(-2.44%)
Dec 28, 2016 10.44 10.44 9.950 10.05 428,131 -0.39(-3.76%)
Dec 27, 2016 10.24 10.73 10.20 10.44 625,283 +0.25(+2.40%)
Dec 23, 2016 10.20 10.20 10.20 0 +0.10(+0.97%)
Dec 22, 2016 10.15 10.34 9.852 10.10 568,907 -0.10(-0.96%)
Dec 21, 2016 10.69 10.88 10.20 10.20 1,535,971 -0.59(-5.45%)
Dec 20, 2016 10.44 10.93 10.24 10.78 2,593,886 +0.54(+5.26%)
Dec 19, 2016 9.803 10.29 9.583 10.24 1,961,990 +0.51(+5.29%)
Dec 16, 2016 9.852 9.852 9.509 9.730 4,087,216 -0.07(-0.75%)
Dec 15, 2016 9.509 9.803 9.362 9.803 741,665 +0.29(+3.09%)
Dec 14, 2016 9.411 9.607 9.274 9.509 640,191 +0.05(+0.52%)
Dec 13, 2016 9.607 9.803 9.411 9.460 706,840 -0.15(-1.53%)
Dec 12, 2016 9.754 9.803 9.485 9.607 631,268 -0.15(-1.51%)
Dec 09, 2016 9.558 9.803 9.460 9.754 660,479 +0.20(+2.05%)
Dec 08, 2016 9.313 9.632 9.264 9.558 849,532 +0.25(+2.63%)
Dec 07, 2016 9.313 9.460 9.019 9.313 1,005,909 +0.00(+0.00%)
Dec 06, 2016 9.019 9.362 8.872 9.313 745,094 +0.34(+3.83%)
Dec 05, 2016 8.823 9.019 8.774 8.970 605,299 +0.20(+2.23%)
Dec 02, 2016 8.627 9.019 8.627 8.774 1,072,985 +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.