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

Iridium Comm Inc (NQ: IRDM )

31.20 +0.41 (+1.33%)
Streaming Delayed Price Updated: 12:30 PM 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 29, 2016 7.823 7.961 7.607 7.952 1,340,466 +0.17(+2.15%)
Apr 28, 2016 8.080 8.188 7.686 7.784 1,074,815 -0.21(-2.59%)
Apr 27, 2016 7.952 8.119 7.838 7.991 857,169 +0.08(+1.00%)
Apr 26, 2016 7.843 7.922 7.686 7.912 520,252 +0.07(+0.88%)
Apr 25, 2016 8.050 8.050 7.774 7.843 917,740 -0.20(-2.45%)
Apr 22, 2016 7.695 8.050 7.686 8.040 1,011,097 +0.34(+4.48%)
Apr 21, 2016 7.548 7.735 7.488 7.695 802,606 +0.12(+1.56%)
Apr 20, 2016 7.587 7.715 7.518 7.577 379,495 +0.02(+0.26%)
Apr 19, 2016 7.488 7.646 7.439 7.557 861,597 +0.07(+0.92%)
Apr 18, 2016 7.390 7.557 7.360 7.488 573,650 +0.06(+0.80%)
Apr 15, 2016 7.508 7.508 7.282 7.429 576,099 +0.03(+0.40%)
Apr 14, 2016 7.400 7.410 7.045 7.400 1,730,243 -0.05(-0.66%)
Apr 13, 2016 7.508 7.577 7.242 7.449 1,252,936 -0.03(-0.40%)
Apr 12, 2016 7.351 7.557 7.331 7.479 427,274 +0.10(+1.34%)
Apr 11, 2016 7.390 7.538 7.370 7.380 1,336,755 +0.02(+0.27%)
Apr 08, 2016 7.370 7.424 7.277 7.360 695,917 +0.07(+0.95%)
Apr 07, 2016 7.508 7.528 7.193 7.291 1,151,842 -0.27(-3.52%)
Apr 06, 2016 7.498 7.607 7.390 7.557 516,427 +0.03(+0.39%)
Apr 05, 2016 7.745 7.794 7.498 7.528 539,533 -0.28(-3.54%)
Apr 04, 2016 7.814 7.947 7.617 7.804 629,235 -0.03(-0.38%)
Apr 01, 2016 7.646 7.863 7.548 7.833 573,590 +0.08(+1.02%)
Mar 31, 2016 7.488 7.853 7.454 7.754 1,318,313 +0.23(+3.01%)
Mar 30, 2016 7.390 7.735 7.282 7.528 1,325,100 +0.18(+2.41%)
Mar 29, 2016 7.104 7.385 6.917 7.351 767,036 +0.25(+3.47%)
Mar 28, 2016 7.104 7.222 6.986 7.104 446,282 +0.04(+0.56%)
Mar 24, 2016 7.006 7.065 7.065 7.065 611,474 +0.03(+0.42%)
Mar 23, 2016 7.400 7.449 6.996 7.035 745,549 -0.42(-5.68%)
Mar 22, 2016 7.479 7.553 7.405 7.459 357,988 -0.06(-0.79%)
Mar 21, 2016 7.419 7.572 7.272 7.518 594,346 +0.05(+0.66%)
Mar 18, 2016 7.400 7.469 7.163 7.469 1,723,248 +0.13(+1.74%)
Mar 17, 2016 7.055 7.400 6.996 7.341 513,922 +0.31(+4.34%)
Mar 16, 2016 7.025 7.153 6.976 7.035 587,151 +0.01(+0.14%)
Mar 15, 2016 7.282 7.282 6.966 7.025 479,833 -0.34(-4.55%)
Mar 14, 2016 7.114 7.449 7.075 7.360 812,563 +0.17(+2.33%)
Mar 11, 2016 7.065 7.257 6.858 7.193 713,420 +0.22(+3.11%)
Mar 10, 2016 7.242 7.277 6.873 6.976 467,449 -0.24(-3.28%)
Mar 09, 2016 7.104 7.252 7.055 7.213 670,549 +0.15(+2.09%)
Mar 08, 2016 7.193 7.291 6.966 7.065 602,475 -0.19(-2.58%)
Mar 07, 2016 7.213 7.360 7.173 7.252 941,331 +0.01(+0.14%)
Mar 04, 2016 7.094 7.410 7.094 7.242 722,185 +0.17(+2.37%)
Mar 03, 2016 7.055 7.380 6.943 7.075 992,692 +0.04(+0.56%)
Mar 02, 2016 6.503 7.050 6.454 7.035 1,178,970 +0.13(+1.85%)
Mar 01, 2016 6.917 6.966 6.680 6.907 687,403 +0.08(+1.15%)
Feb 29, 2016 7.213 7.282 6.769 6.828 2,019,494 -0.37(-5.20%)
Feb 26, 2016 6.700 7.203 6.424 7.203 2,340,417 +0.34(+4.88%)
Feb 25, 2016 6.848 7.035 6.306 6.868 1,298,751 -0.51(-6.94%)
Feb 24, 2016 7.124 7.676 7.035 7.380 659,008 +0.20(+2.74%)
Feb 23, 2016 7.479 7.518 7.163 7.183 595,045 -0.31(-4.08%)
Feb 22, 2016 7.498 7.676 7.429 7.488 450,815 +0.05(+0.66%)
Feb 19, 2016 7.341 7.679 7.232 7.439 1,232,877 +0.04(+0.53%)
Feb 18, 2016 7.193 7.429 7.035 7.400 614,801 +0.21(+2.88%)
Feb 17, 2016 7.686 7.686 7.124 7.193 689,169 +0.07(+0.97%)
Feb 16, 2016 6.966 7.178 6.838 7.124 585,680 +0.23(+3.29%)
Feb 12, 2016 6.592 6.897 6.897 6.897 660,798 +0.40(+6.22%)
Feb 11, 2016 6.227 6.523 6.050 6.493 549,830 +0.20(+3.13%)
Feb 10, 2016 6.424 6.592 6.267 6.296 419,945 -0.07(-1.08%)
Feb 09, 2016 6.533 6.651 6.168 6.365 621,486 -0.30(-4.44%)
Feb 08, 2016 6.572 6.597 6.306 6.661 529,170 +0.00(+0.00%)
Feb 05, 2016 6.858 6.927 6.582 6.661 714,687 -0.25(-3.57%)
Feb 04, 2016 6.730 6.947 6.493 6.907 464,344 +0.19(+2.79%)
Feb 03, 2016 6.680 6.858 6.385 6.720 643,666 +0.15(+2.25%)
Feb 02, 2016 6.878 7.016 6.552 6.572 1,069,999 -0.37(-5.39%)
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.