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

Iridium Comm Inc (NQ: IRDM )

30.44 +0.16 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Dec 31, 2013 6.208 6.159 6.159 6.159 911,477 -0.04(-0.62%)
Dec 30, 2013 6.336 6.336 6.178 6.198 991,586 -0.17(-2.63%)
Dec 27, 2013 6.405 6.454 6.306 6.365 776,621 +0.01(+0.16%)
Dec 26, 2013 6.375 6.454 6.257 6.355 1,080,387 +0.02(+0.31%)
Dec 24, 2013 6.483 6.483 6.277 6.336 821,110 -0.08(-1.23%)
Dec 23, 2013 6.296 6.483 6.168 6.414 1,531,010 +0.23(+3.66%)
Dec 20, 2013 5.932 6.306 5.901 6.188 2,546,529 +0.37(+6.44%)
Dec 19, 2013 5.616 6.050 5.616 5.813 2,227,122 +0.23(+4.06%)
Dec 18, 2013 5.616 5.656 5.538 5.587 763,608 -0.04(-0.70%)
Dec 17, 2013 5.518 5.646 5.489 5.626 597,813 +0.08(+1.42%)
Dec 16, 2013 5.606 5.666 5.449 5.547 595,452 -0.02(-0.35%)
Dec 13, 2013 5.626 5.701 5.459 5.567 883,045 -0.05(-0.88%)
Dec 12, 2013 5.469 5.626 5.385 5.616 803,651 +0.14(+2.52%)
Dec 11, 2013 5.606 5.626 5.409 5.478 1,742,204 -0.09(-1.59%)
Dec 10, 2013 5.567 5.735 5.538 5.567 1,019,364 +0.03(+0.53%)
Dec 09, 2013 5.656 5.715 5.518 5.538 704,615 -0.11(-1.92%)
Dec 06, 2013 5.725 5.789 5.606 5.646 0 -0.07(-1.21%)
Dec 05, 2013 5.764 5.802 5.656 5.715 0 -0.08(-1.36%)
Dec 04, 2013 5.912 5.941 5.754 5.794 0 -0.14(-2.33%)
Dec 03, 2013 5.971 6.050 5.882 5.932 0 -0.06(-0.99%)
Dec 02, 2013 6.060 6.079 5.961 5.991 805,527 -0.07(-1.14%)
Nov 29, 2013 5.981 6.109 5.912 6.060 0 +0.14(+2.33%)
Nov 27, 2013 5.715 6.030 5.705 5.922 0 +0.23(+3.98%)
Nov 26, 2013 5.725 5.764 5.606 5.695 0 -0.01(-0.17%)
Nov 25, 2013 5.695 5.764 5.685 5.705 487,648 +0.06(+1.05%)
Nov 22, 2013 5.764 5.794 5.636 5.646 0 -0.14(-2.39%)
Nov 21, 2013 5.813 5.853 5.705 5.784 803,051 -0.01(-0.17%)
Nov 20, 2013 5.882 5.922 5.744 5.794 0 -0.08(-1.34%)
Nov 19, 2013 5.744 5.892 5.705 5.873 1,659,312 +0.15(+2.58%)
Nov 18, 2013 5.518 5.813 5.518 5.725 0 +0.21(+3.75%)
Nov 15, 2013 5.557 5.616 5.498 5.518 0 +0.03(+0.54%)
Nov 14, 2013 5.469 5.597 5.429 5.488 1,040,455 +0.07(+1.27%)
Nov 12, 2013 5.459 5.469 5.321 5.419 0 +0.03(+0.55%)
Nov 11, 2013 5.459 5.469 5.345 5.390 0 +0.02(+0.37%)
Nov 08, 2013 5.439 5.551 5.350 5.370 0 -0.04(-0.73%)
Nov 07, 2013 5.547 5.626 5.380 5.409 988,977 -0.11(-1.96%)
Nov 06, 2013 5.478 5.587 5.370 5.518 1,006,452 +0.05(+0.90%)
Nov 05, 2013 5.646 5.689 5.459 5.469 1,077,575 -0.18(-3.14%)
Nov 04, 2013 5.567 5.666 5.428 5.646 1,039,794 +0.27(+5.04%)
Nov 01, 2013 5.794 5.813 5.291 5.375 0 -0.57(-9.54%)
Oct 31, 2013 5.981 6.119 5.873 5.941 0 -0.07(-1.15%)
Oct 30, 2013 6.158 6.198 6.001 6.010 456,054 -0.13(-2.09%)
Oct 29, 2013 6.198 6.217 6.079 6.139 0 -0.07(-1.11%)
Oct 28, 2013 6.247 6.286 6.139 6.208 0 +0.00(+0.00%)
Oct 25, 2013 6.060 6.237 6.015 6.208 0 +0.19(+3.11%)
Oct 24, 2013 5.912 6.030 5.873 6.020 782,455 +0.12(+2.00%)
Oct 23, 2013 5.912 6.027 5.848 5.902 920,561 +0.01(+0.17%)
Oct 22, 2013 5.912 5.941 5.725 5.892 1,253,946 +0.02(+0.34%)
Oct 21, 2013 6.592 6.592 5.775 5.873 2,569,860 -0.81(-12.09%)
Oct 18, 2013 6.602 6.700 6.572 6.680 749,656 +0.17(+2.65%)
Oct 17, 2013 6.414 6.592 6.414 6.508 1,222,058 +0.08(+1.30%)
Oct 16, 2013 6.483 6.572 6.405 6.424 749,450 +0.00(+0.00%)
Oct 15, 2013 6.543 6.572 6.414 6.424 552,731 -0.13(-1.95%)
Oct 14, 2013 6.572 6.621 6.479 6.552 517,977 -0.02(-0.30%)
Oct 11, 2013 6.444 6.671 6.434 6.572 0 +0.13(+1.99%)
Oct 10, 2013 6.365 6.503 6.355 6.444 535,171 +0.14(+2.19%)
Oct 09, 2013 6.336 6.418 6.306 6.306 0 -0.03(-0.47%)
Oct 08, 2013 6.592 6.592 6.326 6.336 560,387 -0.24(-3.60%)
Oct 07, 2013 6.552 6.619 6.523 6.572 0 +0.00(+0.00%)
Oct 04, 2013 6.552 6.641 6.533 6.572 0 +0.00(+0.00%)
Oct 03, 2013 6.661 6.661 6.528 6.572 0 -0.08(-1.19%)
Oct 02, 2013 6.700 6.720 6.597 6.651 645,613 -0.06(-0.88%)
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.