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: 11:54 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 29, 2011 7.686 7.804 7.646 7.715 418,799 +0.05(+0.64%)
Apr 28, 2011 7.745 7.883 7.656 7.666 487,808 -0.03(-0.38%)
Apr 27, 2011 7.666 7.735 7.646 7.695 290,278 +0.02(+0.26%)
Apr 26, 2011 7.686 7.763 7.647 7.676 224,759 +0.00(+0.00%)
Apr 25, 2011 7.716 7.745 7.646 7.676 266,007 -0.07(-0.89%)
Apr 21, 2011 7.833 7.883 7.676 7.745 305,327 -0.05(-0.63%)
Apr 20, 2011 7.823 7.863 7.715 7.794 304,860 +0.02(+0.25%)
Apr 19, 2011 7.735 7.843 7.725 7.774 351,311 +0.07(+0.90%)
Apr 18, 2011 7.804 7.833 7.695 7.705 393,336 -0.12(-1.51%)
Apr 15, 2011 7.833 7.883 7.695 7.823 715,257 +0.00(+0.00%)
Apr 14, 2011 7.883 7.892 7.636 7.823 765,502 -0.07(-0.87%)
Apr 13, 2011 8.030 8.030 7.853 7.892 488,028 -0.14(-1.72%)
Apr 12, 2011 8.030 8.099 7.883 8.030 518,689 -0.06(-0.73%)
Apr 11, 2011 8.070 8.149 8.040 8.089 609,650 +0.00(+0.00%)
Apr 08, 2011 8.089 8.129 8.040 8.089 397,062 +0.05(+0.61%)
Apr 07, 2011 8.080 8.109 8.001 8.040 228,873 -0.03(-0.37%)
Apr 06, 2011 8.080 8.099 8.001 8.070 627,269 +0.07(+0.86%)
Apr 05, 2011 7.991 8.050 7.932 8.001 706,380 +0.08(+0.99%)
Apr 04, 2011 7.873 7.981 7.863 7.922 833,548 +0.10(+1.26%)
Apr 01, 2011 7.932 8.118 7.804 7.823 919,982 -0.04(-0.50%)
Mar 31, 2011 8.050 8.080 7.764 7.863 1,733,275 -0.15(-1.85%)
Mar 30, 2011 8.346 8.415 7.991 8.011 4,415,102 -0.58(-6.77%)
Mar 29, 2011 8.769 8.769 8.572 8.592 427,643 -0.13(-1.47%)
Mar 28, 2011 8.641 8.809 8.572 8.720 461,507 +0.09(+1.03%)
Mar 25, 2011 8.779 8.917 8.622 8.631 845,639 -0.07(-0.82%)
Mar 24, 2011 8.671 8.868 8.454 8.703 1,624,310 -0.28(-3.15%)
Mar 23, 2011 8.060 9.538 8.030 8.986 4,132,115 +0.90(+11.08%)
Mar 22, 2011 8.149 8.227 8.070 8.089 235,852 -0.08(-0.97%)
Mar 21, 2011 8.198 8.266 8.040 8.168 242,437 +0.15(+1.84%)
Mar 18, 2011 7.902 8.149 7.853 8.021 298,856 +0.16(+2.00%)
Mar 17, 2011 7.883 8.001 7.843 7.863 289,166 +0.02(+0.25%)
Mar 16, 2011 7.971 8.001 7.774 7.843 504,406 -0.13(-1.61%)
Mar 15, 2011 7.981 8.080 7.952 7.971 360,234 -0.19(-2.29%)
Mar 14, 2011 8.040 8.277 7.981 8.158 331,906 +0.08(+0.98%)
Mar 11, 2011 8.139 8.178 7.981 8.080 571,334 -0.14(-1.68%)
Mar 10, 2011 8.218 8.287 8.099 8.218 488,575 -0.06(-0.71%)
Mar 09, 2011 8.395 8.473 8.257 8.277 782,162 -0.20(-2.33%)
Mar 08, 2011 9.410 9.410 8.277 8.474 1,671,271 -0.69(-7.53%)
Mar 07, 2011 9.262 9.893 9.154 9.164 1,257,100 +0.00(+0.00%)
Mar 04, 2011 9.114 9.193 8.917 9.164 1,074,108 +0.08(+0.87%)
Mar 03, 2011 9.114 9.223 8.966 9.085 507,907 +0.07(+0.77%)
Mar 02, 2011 9.164 9.232 8.819 9.016 539,324 -0.10(-1.08%)
Mar 01, 2011 9.321 9.351 9.114 9.114 361,299 -0.15(-1.60%)
Feb 28, 2011 9.341 9.351 9.124 9.262 601,113 +0.04(+0.48%)
Feb 25, 2011 8.917 9.262 8.868 9.218 887,725 +0.36(+4.06%)
Feb 24, 2011 8.700 8.917 8.651 8.858 639,467 +0.21(+2.39%)
Feb 23, 2011 8.828 8.937 8.641 8.651 804,215 -0.11(-1.24%)
Feb 22, 2011 8.838 8.838 8.493 8.760 2,212,083 +0.58(+7.04%)
Feb 18, 2011 8.287 8.356 8.158 8.183 380,984 -0.04(-0.54%)
Feb 17, 2011 8.060 8.415 8.035 8.227 660,906 +0.34(+4.31%)
Feb 16, 2011 8.089 8.089 7.873 7.888 317,510 -0.17(-2.14%)
Feb 15, 2011 7.961 8.080 7.922 8.060 314,134 +0.10(+1.24%)
Feb 14, 2011 8.178 8.178 7.932 7.961 198,192 -0.23(-2.77%)
Feb 11, 2011 8.099 8.277 8.060 8.188 301,652 +0.04(+0.48%)
Feb 10, 2011 7.981 8.168 7.961 8.149 298,801 +0.15(+1.85%)
Feb 09, 2011 8.011 8.060 7.952 8.001 161,863 -0.06(-0.73%)
Feb 08, 2011 7.794 8.070 7.794 8.060 541,966 +0.25(+3.15%)
Feb 07, 2011 7.833 7.922 7.779 7.814 308,094 -0.04(-0.50%)
Feb 04, 2011 8.080 8.119 7.745 7.853 304,773 -0.26(-3.16%)
Feb 03, 2011 7.764 8.109 7.754 8.109 311,190 +0.31(+3.91%)
Feb 02, 2011 7.883 7.942 7.764 7.804 224,423 -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.