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

Iridium Comm Inc (NQ: IRDM )

31.25 +0.46 (+1.49%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 1, 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 (%)
Apr 30, 2012 8.603 8.731 8.504 8.662 338,015 +0.06(+0.69%)
Apr 27, 2012 8.425 8.622 8.272 8.603 303,310 +0.18(+2.11%)
Apr 26, 2012 8.297 8.484 8.268 8.425 339,959 +0.08(+0.94%)
Apr 25, 2012 8.474 8.534 8.218 8.346 370,579 -0.06(-0.70%)
Apr 24, 2012 8.415 8.415 8.218 8.405 547,345 +0.02(+0.24%)
Apr 23, 2012 8.465 8.465 8.238 8.386 337,921 -0.17(-1.96%)
Apr 20, 2012 8.593 8.593 8.435 8.553 374,262 +0.02(+0.23%)
Apr 19, 2012 8.553 8.632 8.405 8.534 358,219 -0.04(-0.46%)
Apr 18, 2012 8.504 8.583 8.405 8.573 268,683 +0.01(+0.12%)
Apr 17, 2012 8.504 8.662 8.457 8.563 173,328 +0.08(+0.93%)
Apr 16, 2012 8.534 8.534 8.356 8.484 217,148 -0.05(-0.58%)
Apr 13, 2012 8.553 8.583 8.337 8.534 298,425 -0.07(-0.80%)
Apr 12, 2012 8.494 8.603 8.474 8.603 258,713 +0.12(+1.39%)
Apr 11, 2012 8.415 8.563 8.366 8.484 415,963 +0.12(+1.41%)
Apr 10, 2012 8.130 8.376 8.041 8.366 475,405 +0.22(+2.66%)
Apr 09, 2012 8.268 8.356 8.041 8.149 309,801 -0.27(-3.16%)
Apr 05, 2012 8.415 8.504 8.337 8.415 294,868 -0.03(-0.35%)
Apr 04, 2012 8.425 8.484 8.327 8.445 245,523 -0.05(-0.58%)
Apr 03, 2012 8.573 8.593 8.425 8.494 284,458 -0.08(-0.92%)
Apr 02, 2012 8.573 8.652 8.524 8.573 278,135 -0.06(-0.68%)
Mar 30, 2012 8.612 8.672 8.504 8.632 342,627 -0.08(-0.90%)
Mar 29, 2012 8.612 8.731 8.474 8.711 268,400 +0.07(+0.80%)
Mar 28, 2012 8.878 8.908 8.565 8.642 520,375 -0.24(-2.66%)
Mar 27, 2012 9.154 9.164 8.829 8.878 222,567 -0.26(-2.80%)
Mar 26, 2012 9.085 9.174 9.026 9.135 256,574 +0.12(+1.31%)
Mar 23, 2012 9.026 9.046 8.938 9.016 252,502 +0.00(+0.00%)
Mar 22, 2012 8.938 9.095 8.821 9.016 308,144 -0.03(-0.33%)
Mar 21, 2012 9.105 9.115 8.987 9.046 234,101 -0.05(-0.54%)
Mar 20, 2012 9.214 9.253 9.016 9.095 275,390 -0.16(-1.70%)
Mar 19, 2012 9.145 9.361 9.016 9.253 665,798 +0.07(+0.75%)
Mar 16, 2012 8.947 9.228 8.918 9.184 866,028 +0.22(+2.42%)
Mar 15, 2012 8.809 8.967 8.721 8.967 405,564 +0.18(+2.02%)
Mar 14, 2012 8.869 8.869 8.681 8.790 278,623 -0.09(-1.00%)
Mar 13, 2012 8.760 8.878 8.672 8.878 470,177 +0.19(+2.15%)
Mar 12, 2012 8.731 8.819 8.612 8.691 344,748 -0.06(-0.68%)
Mar 09, 2012 8.672 8.760 8.514 8.750 463,717 +0.09(+1.02%)
Mar 08, 2012 8.662 8.819 8.435 8.662 831,486 +0.03(+0.34%)
Mar 07, 2012 8.130 8.681 7.982 8.632 678,084 +0.56(+6.96%)
Mar 06, 2012 7.735 8.149 7.528 8.070 684,594 +0.78(+10.68%)
Mar 05, 2012 7.371 7.371 7.253 7.292 264,574 -0.08(-1.07%)
Mar 02, 2012 7.420 7.519 7.253 7.371 348,340 -0.08(-1.06%)
Mar 01, 2012 7.588 7.696 7.440 7.450 342,103 -0.08(-1.05%)
Feb 29, 2012 7.726 7.782 7.519 7.528 295,878 -0.18(-2.30%)
Feb 28, 2012 7.952 7.982 7.607 7.706 359,025 -0.24(-2.98%)
Feb 27, 2012 7.706 7.992 7.588 7.942 237,940 +0.20(+2.54%)
Feb 24, 2012 7.854 7.854 7.711 7.745 119,732 -0.10(-1.26%)
Feb 23, 2012 7.696 7.844 7.558 7.844 270,494 +0.17(+2.18%)
Feb 22, 2012 7.883 7.893 7.430 7.676 1,540,631 -0.21(-2.62%)
Feb 21, 2012 8.001 8.070 7.854 7.883 331,936 -0.07(-0.87%)
Feb 17, 2012 8.011 8.041 7.854 7.952 147,459 -0.01(-0.12%)
Feb 16, 2012 7.923 8.110 7.864 7.962 253,506 +0.07(+0.87%)
Feb 15, 2012 7.873 7.908 7.617 7.893 424,735 +0.08(+1.01%)
Feb 14, 2012 8.139 8.139 7.775 7.814 345,468 -0.33(-4.00%)
Feb 13, 2012 8.189 8.189 8.090 8.139 140,723 +0.03(+0.36%)
Feb 10, 2012 8.149 8.149 8.080 8.110 243,003 -0.10(-1.20%)
Feb 09, 2012 8.248 8.268 8.130 8.208 193,120 +0.01(+0.12%)
Feb 08, 2012 8.159 8.228 8.080 8.199 189,712 +0.07(+0.85%)
Feb 07, 2012 8.090 8.277 7.992 8.130 249,867 +0.03(+0.37%)
Feb 06, 2012 8.120 8.169 7.982 8.100 241,788 -0.03(-0.36%)
Feb 03, 2012 8.130 8.139 8.031 8.130 364,439 +0.12(+1.48%)
Feb 02, 2012 7.952 8.031 7.913 8.011 530,605 +0.11(+1.37%)
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.