Skip to main content
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 (%)
Feb 26, 2010 6.529 6.676 6.372 6.578 761,923 +0.11(+1.67%)
Feb 25, 2010 6.382 6.715 6.294 6.470 1,712,902 +0.10(+1.54%)
Feb 24, 2010 6.372 6.441 6.362 6.372 214,913 +0.00(+0.00%)
Feb 23, 2010 6.352 6.441 6.323 6.372 526,714 -0.04(-0.61%)
Feb 22, 2010 6.529 6.529 6.362 6.411 604,149 -0.06(-0.91%)
Feb 19, 2010 6.372 6.490 6.274 6.470 364,132 +0.12(+1.85%)
Feb 18, 2010 6.450 6.460 6.343 6.352 223,342 +0.06(+0.93%)
Feb 17, 2010 6.284 6.333 6.147 6.294 323,632 +0.06(+0.94%)
Feb 16, 2010 6.470 6.470 6.211 6.235 572,753 -0.20(-3.05%)
Feb 12, 2010 6.490 6.431 6.431 6.431 239,311 -0.03(-0.46%)
Feb 11, 2010 6.411 6.499 6.372 6.460 596,189 +0.09(+1.38%)
Feb 10, 2010 6.480 6.852 6.372 6.372 210,012 -0.10(-1.52%)
Feb 09, 2010 6.568 6.730 6.362 6.470 594,752 -0.18(-2.65%)
Feb 08, 2010 6.607 6.676 6.598 6.647 103,809 +0.03(+0.44%)
Feb 05, 2010 6.480 6.666 6.264 6.617 175,695 +0.19(+2.90%)
Feb 04, 2010 6.529 6.794 6.431 6.431 205,592 -0.36(-5.34%)
Feb 03, 2010 6.852 6.960 6.666 6.794 388,226 +0.05(+0.73%)
Feb 02, 2010 6.872 6.990 6.696 6.745 379,895 -0.07(-1.08%)
Feb 01, 2010 6.647 6.836 6.323 6.818 271,016 +0.23(+3.50%)
Jan 29, 2010 7.097 7.215 6.539 6.588 447,802 -0.46(-6.54%)
Jan 28, 2010 7.695 7.764 6.980 7.048 638,246 -0.63(-8.17%)
Jan 27, 2010 7.725 7.764 7.633 7.676 85,087 -0.01(-0.13%)
Jan 26, 2010 7.774 7.852 7.656 7.686 237,476 -0.09(-1.13%)
Jan 25, 2010 7.793 7.862 7.744 7.774 391,826 -0.03(-0.38%)
Jan 22, 2010 8.039 8.039 7.764 7.803 329,694 -0.25(-3.16%)
Jan 21, 2010 8.235 8.235 8.009 8.058 160,543 -0.11(-1.32%)
Jan 20, 2010 8.186 8.264 7.901 8.166 177,901 -0.03(-0.36%)
Jan 19, 2010 8.431 8.431 8.186 8.195 162,761 -0.17(-1.99%)
Jan 15, 2010 8.588 8.362 8.362 8.362 534,523 -0.18(-2.07%)
Jan 14, 2010 8.293 8.676 8.293 8.539 456,186 +0.28(+3.44%)
Jan 13, 2010 8.156 8.676 8.097 8.254 445,753 +0.17(+2.06%)
Jan 12, 2010 8.225 8.225 8.078 8.088 136,223 -0.15(-1.79%)
Jan 11, 2010 8.235 8.617 8.088 8.235 489,782 +0.05(+0.60%)
Jan 08, 2010 7.735 8.205 7.686 8.186 711,151 +0.48(+6.23%)
Jan 07, 2010 7.695 7.715 7.607 7.705 122,600 +0.07(+0.90%)
Jan 06, 2010 7.744 7.823 7.597 7.637 445,774 -0.13(-1.64%)
Jan 05, 2010 7.676 7.774 7.656 7.764 257,697 +0.06(+0.76%)
Jan 04, 2010 7.941 7.941 7.656 7.705 472,403 -0.17(-2.12%)
Dec 31, 2009 7.852 7.872 7.872 7.872 161,377 +0.11(+1.39%)
Dec 30, 2009 7.941 7.941 7.754 7.764 266,536 -0.21(-2.58%)
Dec 29, 2009 8.048 8.088 7.901 7.970 112,324 -0.03(-0.37%)
Dec 28, 2009 7.999 8.156 7.950 7.999 211,266 +0.04(+0.49%)
Dec 24, 2009 7.843 8.048 7.843 7.960 40,525 +0.09(+1.12%)
Dec 23, 2009 7.715 7.882 7.686 7.872 75,855 +0.09(+1.13%)
Dec 22, 2009 7.793 7.882 7.617 7.784 463,594 -0.05(-0.63%)
Dec 21, 2009 7.901 7.990 7.784 7.833 729,072 -0.13(-1.60%)
Dec 18, 2009 7.921 8.029 7.793 7.960 606,540 +0.11(+1.37%)
Dec 17, 2009 7.960 8.068 7.833 7.852 378,335 -0.14(-1.72%)
Dec 16, 2009 7.990 8.097 7.862 7.990 241,846 -0.06(-0.73%)
Dec 15, 2009 8.146 8.284 8.009 8.048 179,336 -0.04(-0.48%)
Dec 14, 2009 8.156 8.235 7.941 8.088 272,930 +0.00(+0.00%)
Dec 11, 2009 8.019 8.127 7.823 8.088 226,257 +0.17(+2.10%)
Dec 10, 2009 7.911 8.088 7.843 7.921 180,495 +0.01(+0.12%)
Dec 09, 2009 8.097 8.225 7.911 7.911 228,210 -0.11(-1.41%)
Dec 08, 2009 7.793 8.151 7.793 8.024 108,622 +0.21(+2.70%)
Dec 07, 2009 7.892 8.039 7.793 7.813 476,260 -0.02(-0.25%)
Dec 04, 2009 8.019 8.088 7.803 7.833 311,808 -0.04(-0.50%)
Dec 03, 2009 7.843 8.078 7.843 7.872 592,883 +0.03(+0.38%)
Dec 02, 2009 7.999 8.313 7.803 7.843 382,908 -0.31(-3.85%)
Dec 01, 2009 8.088 8.323 7.960 8.156 198,027 +0.13(+1.59%)
Nov 30, 2009 8.195 8.293 7.950 8.029 244,438 -0.10(-1.21%)
Nov 27, 2009 8.088 8.195 7.862 8.127 43,127 -0.11(-1.31%)
Nov 25, 2009 8.313 8.421 8.088 8.235 271,568 +0.00(+0.06%)
Nov 24, 2009 8.440 8.616 8.088 8.230 568,067 -0.13(-1.58%)
Nov 23, 2009 8.470 8.499 8.274 8.362 172,496 +0.00(+0.00%)
Nov 20, 2009 8.597 8.617 8.362 8.362 213,458 -0.20(-2.29%)
Nov 19, 2009 8.744 8.764 8.431 8.558 300,666 -0.23(-2.57%)
Nov 18, 2009 8.362 8.842 8.333 8.784 130,893 +0.35(+4.19%)
Nov 17, 2009 8.568 8.568 8.244 8.431 363,043 -0.06(-0.69%)
Nov 16, 2009 8.784 8.911 8.333 8.490 710,306 -0.22(-2.48%)
Nov 13, 2009 9.274 9.293 8.686 8.705 217,917 -0.51(-5.53%)
Nov 12, 2009 9.284 9.597 9.166 9.215 336,846 +0.00(+0.00%)
Nov 11, 2009 9.362 9.558 9.088 9.215 405,134 -0.05(-0.53%)
Nov 10, 2009 8.999 9.332 8.921 9.264 204,336 +0.34(+3.85%)
Nov 09, 2009 8.597 9.088 8.597 8.921 157,913 +0.33(+3.88%)
Nov 06, 2009 8.646 8.852 8.519 8.588 130,779 -0.05(-0.57%)
Nov 05, 2009 8.617 8.744 8.391 8.637 257,975 -0.02(-0.23%)
Nov 04, 2009 8.921 9.107 8.548 8.656 195,215 -0.23(-2.54%)
Nov 03, 2009 8.646 9.019 8.391 8.882 160,455 +0.19(+2.14%)
Nov 02, 2009 8.627 8.764 8.436 8.695 319,054 -0.03(-0.34%)
Oct 30, 2009 8.999 9.391 8.372 8.725 355,985 -0.20(-2.20%)
Oct 29, 2009 8.999 9.146 8.872 8.921 573,738 -0.15(-1.62%)
Oct 28, 2009 9.607 9.793 9.068 9.068 214,097 -0.55(-5.71%)
Oct 27, 2009 9.538 9.705 9.117 9.617 286,341 -0.01(-0.10%)
Oct 26, 2009 9.431 9.784 9.431 9.627 183,421 +0.11(+1.13%)
Oct 23, 2009 9.529 9.764 9.107 9.519 542,732 +0.06(+0.62%)
Oct 22, 2009 8.940 9.793 8.940 9.460 636,403 +0.53(+5.93%)
Oct 21, 2009 8.548 9.274 8.548 8.931 1,170,371 +0.29(+3.41%)
Oct 20, 2009 8.333 8.637 8.186 8.637 925,818 +0.42(+5.13%)
Oct 19, 2009 7.901 8.303 7.901 8.215 234,130 +0.27(+3.46%)
Oct 16, 2009 8.186 8.186 7.793 7.941 781,083 -0.21(-2.53%)
Oct 15, 2009 8.137 8.244 7.646 8.146 1,222,128 -0.06(-0.72%)
Oct 14, 2009 8.803 8.803 7.892 8.205 634,701 -0.18(-2.11%)
Oct 13, 2009 8.578 8.578 8.254 8.382 928,080 -0.06(-0.70%)
Oct 12, 2009 8.715 9.156 8.342 8.440 377,690 -0.03(-0.35%)
Oct 09, 2009 8.921 8.960 8.146 8.470 1,875,878 -0.35(-4.00%)
Oct 08, 2009 9.038 9.646 8.823 8.823 501,987 -0.12(-1.32%)
Oct 07, 2009 9.460 9.705 8.919 8.940 1,276,405 -0.52(-5.49%)
Oct 06, 2009 10.71 10.71 9.411 9.460 1,387,271 -0.74(-7.21%)
Oct 05, 2009 10.68 10.68 10.06 10.20 654,421 -0.24(-2.26%)
Oct 02, 2009 10.57 10.78 10.40 10.43 359,631 -0.35(-3.27%)
Oct 01, 2009 11.43 11.43 9.852 10.78 481,752 -0.40(-3.59%)
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.