Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iridium Comm Inc (NQ: IRDM )

25.98 -0.28 (-1.05%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 18, 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 (%)
Mar 28, 2013 6.136 6.136 5.862 5.911 694,533 -0.18(-2.90%)
Mar 27, 2013 6.254 6.303 5.989 6.087 368,706 -0.22(-3.42%)
Mar 26, 2013 6.519 6.538 6.303 6.303 288,574 -0.21(-3.16%)
Mar 25, 2013 6.538 6.626 6.450 6.509 357,324 -0.03(-0.45%)
Mar 22, 2013 6.411 6.568 6.372 6.538 423,280 +0.14(+2.14%)
Mar 21, 2013 6.342 6.430 6.239 6.401 305,285 +0.06(+0.93%)
Mar 20, 2013 6.391 6.470 6.322 6.342 297,014 -0.04(-0.61%)
Mar 19, 2013 6.499 6.519 6.362 6.381 513,871 -0.09(-1.36%)
Mar 18, 2013 6.224 6.528 6.205 6.470 757,205 +0.19(+2.96%)
Mar 15, 2013 6.224 6.303 6.171 6.283 870,304 +0.09(+1.42%)
Mar 14, 2013 6.215 6.224 6.156 6.195 264,656 +0.01(+0.16%)
Mar 13, 2013 6.205 6.273 6.156 6.185 430,000 -0.04(-0.63%)
Mar 12, 2013 6.166 6.244 6.126 6.224 618,013 +0.06(+0.95%)
Mar 11, 2013 6.224 6.224 6.107 6.166 534,505 -0.04(-0.63%)
Mar 08, 2013 6.264 6.293 6.127 6.205 430,616 +0.00(+0.00%)
Mar 07, 2013 6.224 6.254 6.126 6.205 438,397 +0.02(+0.32%)
Mar 06, 2013 6.028 6.205 6.028 6.185 799,681 +0.19(+3.10%)
Mar 05, 2013 6.097 6.234 5.930 5.999 766,014 -0.09(-1.45%)
Mar 04, 2013 5.921 6.190 5.921 6.087 993,229 +0.13(+2.14%)
Mar 01, 2013 5.930 5.960 5.783 5.960 1,203,071 -0.03(-0.49%)
Feb 28, 2013 6.033 6.087 5.935 5.989 1,213,837 -0.33(-5.27%)
Feb 27, 2013 6.372 6.391 6.244 6.322 658,042 -0.06(-0.92%)
Feb 26, 2013 6.450 6.460 6.372 6.381 310,068 -0.15(-2.25%)
Feb 22, 2013 6.617 6.685 6.499 6.528 311,211 -0.06(-0.89%)
Feb 21, 2013 6.695 6.744 6.494 6.587 433,838 -0.12(-1.75%)
Feb 20, 2013 6.832 6.862 6.695 6.705 576,888 -0.15(-2.15%)
Feb 19, 2013 6.773 6.852 6.675 6.852 514,541 +0.13(+1.90%)
Feb 15, 2013 6.783 6.841 6.700 6.724 431,814 -0.02(-0.29%)
Feb 14, 2013 6.862 6.862 6.715 6.744 305,839 -0.12(-1.71%)
Feb 13, 2013 6.773 6.871 6.773 6.862 313,074 +0.11(+1.60%)
Feb 12, 2013 6.842 6.842 6.715 6.754 458,997 +0.05(+0.73%)
Feb 11, 2013 6.803 6.842 6.675 6.705 385,832 -0.09(-1.30%)
Feb 08, 2013 6.862 6.862 6.778 6.793 394,383 -0.01(-0.14%)
Feb 07, 2013 6.862 6.871 6.803 6.803 336,872 -0.06(-0.86%)
Feb 06, 2013 6.822 6.911 6.783 6.862 473,231 +0.14(+2.04%)
Feb 04, 2013 6.852 6.871 6.715 6.724 505,545 -0.14(-2.00%)
Feb 01, 2013 6.852 6.906 6.791 6.862 633,570 +0.00(+0.00%)
Jan 31, 2013 6.852 6.930 6.813 6.862 452,525 +0.02(+0.29%)
Jan 30, 2013 6.999 7.028 6.788 6.842 754,693 -0.15(-2.10%)
Jan 29, 2013 7.087 7.107 6.950 6.989 763,262 -0.08(-1.11%)
Jan 28, 2013 7.048 7.067 6.960 7.067 806,973 +0.09(+1.26%)
Jan 25, 2013 7.009 7.058 6.930 6.979 651,180 -0.01(-0.21%)
Jan 24, 2013 7.136 7.165 6.911 6.994 989,347 -0.15(-2.13%)
Jan 23, 2013 7.136 7.195 6.960 7.146 1,197,496 +0.11(+1.53%)
Jan 22, 2013 6.960 7.077 6.881 7.038 1,354,491 +0.17(+2.43%)
Jan 18, 2013 6.666 7.028 6.617 6.871 1,586,706 +0.19(+2.79%)
Jan 17, 2013 6.636 6.734 6.577 6.685 354,009 +0.05(+0.74%)
Jan 16, 2013 6.705 6.783 6.607 6.636 1,357,394 -0.05(-0.73%)
Jan 15, 2013 6.695 6.724 6.666 6.685 418,804 -0.03(-0.44%)
Jan 14, 2013 6.744 6.822 6.685 6.715 575,824 -0.10(-1.44%)
Jan 11, 2013 7.009 7.048 6.773 6.813 628,517 -0.18(-2.52%)
Jan 10, 2013 6.920 7.107 6.871 6.989 1,116,425 +0.12(+1.71%)
Jan 09, 2013 6.666 7.058 6.626 6.871 1,341,760 +0.25(+3.70%)
Jan 08, 2013 6.803 6.803 6.558 6.626 658,176 -0.17(-2.45%)
Jan 07, 2013 6.764 6.822 6.705 6.793 643,002 +0.07(+1.02%)
Jan 04, 2013 6.764 6.832 6.715 6.724 488,168 +0.00(+0.00%)
Jan 03, 2013 6.509 6.911 6.509 6.724 871,259 +0.19(+2.85%)
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.