Skip to main content

Iridium Comm Inc (NQ: IRDM )

25.62 -0.64 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 5.950 6.078 5.882 6.029 0 +0.14(+2.33%)
Nov 27, 2013 5.686 6.000 5.676 5.892 0 +0.23(+3.98%)
Nov 26, 2013 5.696 5.735 5.578 5.666 0 -0.01(-0.17%)
Nov 25, 2013 5.666 5.735 5.656 5.676 490,140 +0.06(+1.05%)
Nov 22, 2013 5.735 5.764 5.607 5.617 0 -0.14(-2.38%)
Nov 21, 2013 5.784 5.823 5.676 5.754 807,155 -0.01(-0.17%)
Nov 20, 2013 5.852 5.892 5.715 5.764 0 -0.08(-1.34%)
Nov 19, 2013 5.715 5.862 5.676 5.843 1,667,793 +0.15(+2.58%)
Nov 18, 2013 5.490 5.784 5.490 5.696 0 +0.21(+3.75%)
Nov 15, 2013 5.529 5.588 5.470 5.490 0 +0.03(+0.54%)
Nov 14, 2013 5.441 5.568 5.402 5.460 1,045,773 +0.07(+1.27%)
Nov 12, 2013 5.431 5.441 5.294 5.392 0 +0.03(+0.55%)
Nov 11, 2013 5.431 5.441 5.318 5.362 0 +0.02(+0.37%)
Nov 08, 2013 5.411 5.523 5.323 5.343 0 -0.04(-0.73%)
Nov 07, 2013 5.519 5.598 5.353 5.382 994,032 -0.11(-1.96%)
Nov 06, 2013 5.451 5.558 5.343 5.490 1,011,596 +0.05(+0.90%)
Nov 05, 2013 5.617 5.660 5.431 5.441 1,083,083 -0.18(-3.14%)
Nov 04, 2013 5.539 5.637 5.401 5.617 1,045,108 +0.27(+5.04%)
Nov 01, 2013 5.764 5.784 5.264 5.348 0 -0.56(-9.54%)
Oct 31, 2013 5.950 6.088 5.843 5.911 0 -0.07(-1.15%)
Oct 30, 2013 6.127 6.166 5.970 5.980 458,385 -0.13(-2.09%)
Oct 29, 2013 6.166 6.186 6.049 6.107 0 -0.07(-1.11%)
Oct 28, 2013 6.215 6.254 6.107 6.176 0 +0.00(+0.00%)
Oct 25, 2013 6.029 6.205 5.985 6.176 0 +0.19(+3.11%)
Oct 24, 2013 5.882 6.000 5.843 5.990 786,454 +0.12(+2.00%)
Oct 23, 2013 5.882 5.996 5.818 5.872 925,266 +0.01(+0.17%)
Oct 22, 2013 5.882 5.911 5.696 5.862 1,260,355 +0.02(+0.34%)
Oct 21, 2013 6.558 6.558 5.746 5.843 2,582,994 -0.80(-12.09%)
Oct 18, 2013 6.568 6.666 6.539 6.647 753,488 +0.17(+2.65%)
Oct 17, 2013 6.382 6.558 6.382 6.475 1,228,304 +0.08(+1.30%)
Oct 16, 2013 6.450 6.539 6.372 6.392 753,281 +0.00(+0.00%)
Oct 15, 2013 6.509 6.539 6.382 6.392 555,556 -0.13(-1.95%)
Oct 14, 2013 6.539 6.588 6.446 6.519 520,624 -0.02(-0.30%)
Oct 11, 2013 6.411 6.637 6.401 6.539 0 +0.13(+1.99%)
Oct 10, 2013 6.333 6.470 6.323 6.411 537,907 +0.14(+2.19%)
Oct 09, 2013 6.303 6.386 6.274 6.274 0 -0.03(-0.47%)
Oct 08, 2013 6.558 6.558 6.294 6.303 563,252 -0.24(-3.60%)
Oct 07, 2013 6.519 6.586 6.490 6.539 0 +0.00(+0.00%)
Oct 04, 2013 6.519 6.607 6.499 6.539 0 +0.00(+0.00%)
Oct 03, 2013 6.627 6.627 6.495 6.539 0 -0.08(-1.19%)
Oct 02, 2013 6.666 6.686 6.563 6.617 648,913 -0.06(-0.88%)
Oct 01, 2013 6.754 6.772 6.656 6.676 779,958 -0.06(-0.87%)
Sep 27, 2013 6.696 6.862 6.696 6.735 0 +0.03(+0.44%)
Sep 26, 2013 6.784 6.869 6.686 6.705 320,290 -0.06(-0.87%)
Sep 25, 2013 6.852 6.896 6.745 6.764 505,140 -0.10(-1.43%)
Sep 24, 2013 6.754 6.896 6.686 6.862 442,947 +0.10(+1.45%)
Sep 23, 2013 6.754 6.823 6.686 6.764 628,643 +0.01(+0.15%)
Sep 20, 2013 6.823 6.862 6.725 6.754 0 -0.08(-1.15%)
Sep 19, 2013 6.931 6.941 6.813 6.833 588,094 -0.11(-1.55%)
Sep 18, 2013 6.862 6.950 6.774 6.941 0 +0.06(+0.85%)
Sep 17, 2013 6.852 6.931 6.803 6.882 0 +0.04(+0.57%)
Sep 16, 2013 6.882 6.950 6.774 6.843 0 -0.04(-0.57%)
Sep 13, 2013 6.901 6.957 6.862 6.882 0 +0.01(+0.14%)
Sep 12, 2013 6.901 6.901 6.774 6.872 0 -0.01(-0.14%)
Sep 11, 2013 6.754 6.931 6.754 6.882 0 +0.12(+1.74%)
Sep 10, 2013 6.823 6.960 6.749 6.764 584,697 -0.02(-0.29%)
Sep 09, 2013 6.686 6.818 6.647 6.784 0 +0.14(+2.06%)
Sep 06, 2013 6.686 6.705 6.529 6.647 0 +0.00(+0.00%)
Sep 05, 2013 6.548 6.705 6.519 6.647 0 +0.10(+1.50%)
Sep 04, 2013 6.441 6.637 6.441 6.548 0 +0.08(+1.21%)
Sep 03, 2013 6.588 6.647 6.441 6.470 0 -0.09(-1.35%)
Aug 30, 2013 6.696 6.725 6.548 6.558 0 -0.12(-1.76%)
Aug 29, 2013 6.647 6.715 6.568 6.676 671,814 -0.09(-1.30%)
Aug 28, 2013 6.647 6.784 6.637 6.764 0 +0.10(+1.47%)
Aug 27, 2013 6.823 6.843 6.637 6.666 477,887 -0.20(-2.86%)
Aug 26, 2013 6.872 6.975 6.828 6.862 0 -0.02(-0.28%)
Aug 23, 2013 6.794 6.892 6.725 6.882 0 +0.08(+1.15%)
Aug 22, 2013 6.764 6.882 6.686 6.803 353,515 +0.13(+1.91%)
Aug 21, 2013 6.813 6.862 6.666 6.676 0 -0.17(-2.44%)
Aug 20, 2013 6.774 6.877 6.735 6.843 236,394 +0.06(+0.87%)
Aug 19, 2013 6.911 6.921 6.749 6.784 462,564 -0.14(-1.98%)
Aug 16, 2013 6.931 6.990 6.862 6.921 0 -0.03(-0.49%)
Aug 15, 2013 7.048 7.048 6.892 6.955 511,740 -0.11(-1.59%)
Aug 14, 2013 6.911 7.107 6.892 7.068 606,351 +0.15(+2.12%)
Aug 13, 2013 7.029 7.048 6.911 6.921 781,695 -0.13(-1.81%)
Aug 12, 2013 7.058 7.176 7.004 7.048 797,667 -0.02(-0.28%)
Aug 09, 2013 7.019 7.107 6.921 7.068 775,068 +0.05(+0.70%)
Aug 08, 2013 7.137 7.176 6.980 7.019 815,165 +0.08(+1.13%)
Aug 07, 2013 7.068 7.195 6.911 6.941 952,280 -0.09(-1.26%)
Aug 06, 2013 6.970 7.176 6.921 7.029 1,302,799 +0.12(+1.70%)
Aug 05, 2013 6.823 6.960 6.676 6.911 1,438,432 +0.15(+2.17%)
Aug 02, 2013 6.745 6.931 6.225 6.764 2,088,048 +0.05(+0.73%)
Aug 01, 2013 8.048 8.048 6.666 6.715 3,005,156 -1.54(-18.65%)
Jul 31, 2013 8.215 8.293 8.127 8.254 0 +0.07(+0.84%)
Jul 30, 2013 8.215 8.289 8.117 8.186 0 -0.03(-0.36%)
Jul 29, 2013 8.225 8.372 8.117 8.215 0 -0.05(-0.59%)
Jul 26, 2013 8.352 8.411 8.181 8.264 0 -0.16(-1.86%)
Jul 25, 2013 8.342 8.440 8.303 8.421 0 +0.05(+0.59%)
Jul 24, 2013 8.431 8.499 8.303 8.372 0 -0.07(-0.81%)
Jul 23, 2013 8.480 8.499 8.416 8.440 0 -0.03(-0.35%)
Jul 22, 2013 8.499 8.543 8.323 8.470 0 +0.07(+0.82%)
Jul 19, 2013 8.362 8.490 8.254 8.401 0 -0.02(-0.23%)
Jul 18, 2013 8.705 8.705 8.357 8.421 0 -0.27(-3.16%)
Jul 17, 2013 8.744 8.842 8.666 8.695 355,068 -0.04(-0.45%)
Jul 16, 2013 8.921 8.941 8.686 8.735 0 -0.14(-1.55%)
Jul 15, 2013 8.774 9.038 8.725 8.872 0 +0.13(+1.46%)
Jul 12, 2013 8.588 8.891 8.588 8.744 0 +0.18(+2.06%)
Jul 11, 2013 8.519 8.823 8.382 8.568 0 +0.11(+1.27%)
Jul 10, 2013 8.186 8.490 8.127 8.460 0 +0.32(+3.98%)
Jul 09, 2013 8.019 8.146 8.009 8.137 0 +0.13(+1.59%)
Jul 08, 2013 7.960 8.176 7.901 8.009 0 +0.05(+0.62%)
Jul 05, 2013 8.117 8.127 7.892 7.960 0 -0.05(-0.61%)
Jul 03, 2013 8.058 8.244 7.872 8.009 0 -0.07(-0.85%)
Jul 02, 2013 7.725 8.244 7.676 8.078 0 +0.37(+4.83%)
Jul 01, 2013 7.617 7.921 7.578 7.705 0 +0.10(+1.29%)
Jun 28, 2013 7.686 7.686 7.431 7.607 2,817,660 +0.38(+5.29%)
Jun 26, 2013 7.186 7.235 7.078 7.225 0 +0.07(+0.96%)
Jun 25, 2013 6.931 7.156 6.931 7.156 0 +0.24(+3.40%)
Jun 24, 2013 6.921 6.955 6.774 6.921 0 -0.04(-0.56%)
Jun 21, 2013 7.039 7.048 6.862 6.960 470,401 -0.05(-0.70%)
Jun 20, 2013 6.921 7.039 6.784 7.009 0 -0.01(-0.14%)
Jun 19, 2013 7.107 7.195 6.999 7.019 0 -0.13(-1.78%)
Jun 18, 2013 6.999 7.186 6.941 7.146 0 +0.14(+1.96%)
Jun 17, 2013 7.166 7.200 6.882 7.009 0 -0.10(-1.38%)
Jun 14, 2013 7.137 7.166 7.058 7.107 0 -0.04(-0.55%)
Jun 13, 2013 7.068 7.205 7.068 7.146 225,470 +0.09(+1.25%)
Jun 12, 2013 7.127 7.245 7.048 7.058 282,080 -0.05(-0.69%)
Jun 11, 2013 7.137 7.215 7.088 7.107 216,653 -0.12(-1.63%)
Jun 10, 2013 7.186 7.235 7.107 7.225 0 +0.04(+0.55%)
Jun 07, 2013 7.264 7.264 7.107 7.186 0 -0.07(-0.95%)
Jun 06, 2013 7.078 7.254 7.019 7.254 410,454 +0.16(+2.21%)
Jun 05, 2013 7.166 7.254 7.068 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 7.195 578,093 +0.21(+2.95%)
May 31, 2013 6.960 7.058 6.931 6.990 369,008 +0.03(+0.42%)
May 30, 2013 7.009 7.058 6.926 6.960 430,751 -0.03(-0.42%)
May 29, 2013 7.107 7.156 6.921 6.990 488,295 -0.13(-1.79%)
May 28, 2013 7.068 7.215 6.970 7.117 353,140 +0.05(+0.69%)
May 24, 2013 7.078 7.097 6.970 7.068 0 -0.03(-0.41%)
May 23, 2013 7.019 7.127 6.965 7.097 0 +0.01(+0.14%)
May 22, 2013 7.225 7.382 7.019 7.088 0 -0.15(-2.03%)
May 21, 2013 7.343 7.441 7.235 7.235 0 -0.10(-1.34%)
May 20, 2013 7.146 7.343 7.137 7.333 0 +0.20(+2.75%)
May 17, 2013 7.225 7.225 7.068 7.137 0 -0.06(-0.82%)
May 16, 2013 7.117 7.225 7.009 7.195 306,561 +0.04(+0.55%)
May 15, 2013 7.235 7.264 7.137 7.156 0 -0.04(-0.54%)
May 13, 2013 7.352 7.352 7.068 7.195 0 -0.15(-2.00%)
May 10, 2013 7.352 7.450 7.294 7.343 0 +0.02(+0.27%)
May 09, 2013 7.343 7.421 7.107 7.323 0 +0.01(+0.13%)
May 08, 2013 7.029 7.313 7.009 7.313 0 +0.26(+3.68%)
May 07, 2013 7.107 7.156 6.990 7.053 0 -0.05(-0.76%)
May 06, 2013 6.892 7.107 6.887 7.107 0 +0.19(+2.69%)
May 03, 2013 7.137 7.137 6.823 6.921 0 -0.22(-3.02%)
May 02, 2013 6.323 7.220 6.323 7.137 0 +0.72(+11.14%)
May 01, 2013 6.578 6.588 6.225 6.421 0 -0.16(-2.38%)
Apr 30, 2013 6.519 6.715 6.509 6.578 0 +0.02(+0.30%)
Apr 29, 2013 6.598 6.598 6.519 6.558 345,978 -0.03(-0.45%)
Apr 26, 2013 6.568 6.602 6.548 6.588 513,202 +0.00(+0.00%)
Apr 25, 2013 6.607 6.666 6.578 6.588 501,067 -0.03(-0.44%)
Apr 24, 2013 6.578 6.656 6.544 6.617 424,983 +0.01(+0.15%)
Apr 23, 2013 6.568 6.617 6.519 6.607 503,530 +0.01(+0.15%)
Apr 22, 2013 6.519 6.607 6.475 6.598 619,976 +0.06(+0.90%)
Apr 19, 2013 6.519 6.617 6.490 6.539 606,204 -0.02(-0.30%)
Apr 18, 2013 6.558 6.676 6.519 6.558 852,706 -0.01(-0.15%)
Apr 17, 2013 6.568 6.696 6.509 6.568 1,036,427 -0.06(-0.89%)
Apr 16, 2013 6.401 6.637 6.353 6.627 912,717 +0.25(+4.00%)
Apr 15, 2013 6.607 6.607 6.362 6.372 712,161 -0.24(-3.56%)
Apr 12, 2013 6.196 6.637 6.176 6.607 1,192,900 +0.38(+6.14%)
Apr 11, 2013 6.186 6.323 6.166 6.225 441,841 +0.00(+0.00%)
Apr 10, 2013 6.245 6.362 6.205 6.225 529,586 -0.01(-0.16%)
Apr 09, 2013 6.598 6.715 6.215 6.235 781,293 -0.33(-5.07%)
Apr 08, 2013 6.372 6.607 6.225 6.568 673,255 +0.24(+3.72%)
Apr 05, 2013 6.088 6.352 6.088 6.333 574,561 +0.18(+2.87%)
Apr 04, 2013 6.176 6.264 6.044 6.156 422,673 -0.03(-0.48%)
Apr 03, 2013 6.215 6.254 6.039 6.186 660,270 +0.23(+3.78%)
Apr 02, 2013 5.931 6.049 5.862 5.960 610,190 +0.06(+1.00%)
Apr 01, 2013 5.911 5.979 5.862 5.901 767,933 -0.01(-0.17%)
Mar 28, 2013 6.137 6.137 5.862 5.911 694,476 -0.18(-2.90%)
Mar 27, 2013 6.254 6.303 5.990 6.088 368,676 -0.22(-3.42%)
Mar 26, 2013 6.519 6.539 6.303 6.303 288,550 -0.21(-3.16%)
Mar 25, 2013 6.539 6.627 6.450 6.509 357,295 -0.03(-0.45%)
Mar 22, 2013 6.411 6.568 6.372 6.539 423,245 +0.14(+2.14%)
Mar 21, 2013 6.343 6.431 6.240 6.401 305,260 +0.06(+0.93%)
Mar 20, 2013 6.392 6.470 6.323 6.343 296,990 -0.04(-0.61%)
Mar 19, 2013 6.499 6.519 6.362 6.382 513,830 -0.09(-1.36%)
Mar 18, 2013 6.225 6.529 6.205 6.470 757,144 +0.19(+2.96%)
Mar 15, 2013 6.225 6.303 6.171 6.284 870,233 +0.09(+1.42%)
Mar 14, 2013 6.215 6.225 6.156 6.196 264,635 +0.01(+0.16%)
Mar 13, 2013 6.205 6.274 6.156 6.186 429,965 -0.04(-0.63%)
Mar 12, 2013 6.166 6.245 6.127 6.225 617,963 +0.06(+0.95%)
Mar 11, 2013 6.225 6.225 6.107 6.166 534,462 -0.04(-0.63%)
Mar 08, 2013 6.264 6.294 6.127 6.205 430,581 +0.00(+0.00%)
Mar 07, 2013 6.225 6.254 6.127 6.205 438,362 +0.02(+0.32%)
Mar 06, 2013 6.029 6.205 6.029 6.186 799,616 +0.19(+3.10%)
Mar 05, 2013 6.098 6.235 5.931 6.000 765,951 -0.09(-1.45%)
Mar 04, 2013 5.921 6.191 5.921 6.088 993,148 +0.13(+2.14%)
Mar 01, 2013 5.931 5.960 5.784 5.960 1,202,973 -0.03(-0.49%)
Feb 28, 2013 6.034 6.088 5.936 5.990 1,213,738 -0.33(-5.27%)
Feb 27, 2013 6.372 6.392 6.245 6.323 657,989 -0.06(-0.92%)
Feb 26, 2013 6.450 6.460 6.372 6.382 310,042 -0.15(-2.25%)
Feb 22, 2013 6.617 6.686 6.499 6.529 311,186 -0.06(-0.89%)
Feb 21, 2013 6.696 6.745 6.495 6.588 433,803 -0.12(-1.75%)
Feb 20, 2013 6.833 6.862 6.696 6.705 576,841 -0.15(-2.15%)
Feb 19, 2013 6.774 6.852 6.676 6.852 514,499 +0.13(+1.90%)
Feb 15, 2013 6.784 6.842 6.700 6.725 431,779 -0.02(-0.29%)
Feb 14, 2013 6.862 6.862 6.715 6.745 305,814 -0.12(-1.71%)
Feb 13, 2013 6.774 6.872 6.774 6.862 313,049 +0.11(+1.60%)
Feb 12, 2013 6.843 6.843 6.715 6.754 458,959 +0.05(+0.73%)
Feb 11, 2013 6.803 6.843 6.676 6.705 385,801 -0.09(-1.30%)
Feb 08, 2013 6.862 6.862 6.779 6.794 394,351 -0.01(-0.14%)
Feb 07, 2013 6.862 6.872 6.803 6.803 336,844 -0.06(-0.86%)
Feb 06, 2013 6.823 6.911 6.784 6.862 473,193 +0.14(+2.04%)
Feb 04, 2013 6.852 6.872 6.715 6.725 505,504 -0.14(-2.00%)
Feb 01, 2013 6.852 6.906 6.792 6.862 633,518 +0.00(+0.00%)
Jan 31, 2013 6.852 6.931 6.813 6.862 452,488 +0.02(+0.29%)
Jan 30, 2013 6.999 7.029 6.789 6.843 754,631 -0.15(-2.10%)
Jan 29, 2013 7.088 7.107 6.950 6.990 763,200 -0.08(-1.11%)
Jan 28, 2013 7.048 7.068 6.960 7.068 806,908 +0.09(+1.26%)
Jan 25, 2013 7.009 7.058 6.931 6.980 651,127 -0.01(-0.21%)
Jan 24, 2013 7.137 7.166 6.911 6.995 989,267 -0.15(-2.13%)
Jan 23, 2013 7.137 7.195 6.960 7.146 1,197,398 +0.11(+1.53%)
Jan 22, 2013 6.960 7.078 6.882 7.039 1,354,381 +0.17(+2.43%)
Jan 18, 2013 6.666 7.029 6.617 6.872 1,586,576 +0.19(+2.79%)
Jan 17, 2013 6.637 6.735 6.578 6.686 353,981 +0.05(+0.74%)
Jan 16, 2013 6.705 6.784 6.607 6.637 1,357,283 -0.05(-0.73%)
Jan 15, 2013 6.696 6.725 6.666 6.686 418,770 -0.03(-0.44%)
Jan 14, 2013 6.745 6.823 6.686 6.715 575,777 -0.10(-1.44%)
Jan 11, 2013 7.009 7.048 6.774 6.813 628,465 -0.18(-2.52%)
Jan 10, 2013 6.921 7.107 6.872 6.990 1,116,334 +0.12(+1.71%)
Jan 09, 2013 6.666 7.058 6.627 6.872 1,341,650 +0.25(+3.70%)
Jan 08, 2013 6.803 6.803 6.558 6.627 658,122 -0.17(-2.45%)
Jan 07, 2013 6.764 6.823 6.705 6.794 642,950 +0.07(+1.02%)
Jan 04, 2013 6.764 6.833 6.715 6.725 488,129 +0.00(+0.00%)
Jan 03, 2013 6.509 6.911 6.509 6.725 871,188 +0.19(+2.85%)
Jan 02, 2013 6.771 6.774 6.499 6.539 1,463,457 -0.06(-0.89%)
Dec 31, 2012 6.215 6.696 6.176 6.598 1,285,643 +0.43(+7.00%)
Dec 28, 2012 5.980 6.254 5.931 6.166 720,376 +0.25(+4.14%)
Dec 27, 2012 5.803 5.950 5.794 5.921 407,354 +0.11(+1.86%)
Dec 26, 2012 5.696 5.813 5.666 5.813 277,385 +0.15(+2.60%)
Dec 24, 2012 5.637 5.686 5.588 5.666 169,382 +0.06(+1.05%)
Dec 21, 2012 5.745 5.745 5.490 5.607 767,258 -0.21(-3.54%)
Dec 20, 2012 5.833 5.833 5.697 5.813 281,489 +0.00(+0.00%)
Dec 19, 2012 5.725 5.833 5.656 5.813 526,103 +0.09(+1.55%)
Dec 18, 2012 5.676 5.725 5.666 5.725 686,294 +0.06(+1.03%)
Dec 17, 2012 5.656 5.686 5.568 5.666 336,686 +0.02(+0.35%)
Dec 14, 2012 5.725 5.725 5.558 5.647 519,940 -0.10(-1.71%)
Dec 13, 2012 5.911 5.931 5.676 5.745 289,980 -0.20(-3.30%)
Dec 12, 2012 6.117 6.117 5.911 5.941 332,228 -0.11(-1.78%)
Dec 11, 2012 6.009 6.049 5.877 6.049 309,089 +0.14(+2.32%)
Dec 10, 2012 6.039 6.039 5.872 5.911 258,917 -0.04(-0.66%)
Dec 07, 2012 5.950 5.990 5.852 5.950 232,556 +0.01(+0.17%)
Dec 06, 2012 6.049 6.088 5.882 5.941 328,312 -0.10(-1.62%)
Dec 05, 2012 6.313 6.318 6.019 6.039 333,860 -0.26(-4.20%)
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.