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

Iridium Comm Inc (NQ: IRDM )

31.48 +1.04 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2017 9.952 10.20 9.902 9.952 1,344,457 +0.05(+0.50%)
Jan 30, 2017 10.25 10.25 9.902 9.902 600,107 -0.30(-2.90%)
Jan 27, 2017 10.05 10.25 9.853 10.20 723,274 +0.15(+1.47%)
Jan 26, 2017 10.05 10.17 9.853 10.05 659,948 +0.00(+0.00%)
Jan 25, 2017 9.952 10.27 9.902 10.05 698,105 +0.10(+0.99%)
Jan 24, 2017 9.853 10.05 9.705 9.952 914,468 +0.15(+1.51%)
Jan 23, 2017 9.902 9.902 9.607 9.804 1,921,682 -0.10(-1.00%)
Jan 20, 2017 10.10 10.20 9.853 9.902 1,092,020 -0.20(-1.95%)
Jan 19, 2017 10.35 10.44 10.00 10.10 886,943 -0.20(-1.91%)
Jan 18, 2017 10.69 10.84 10.10 10.30 1,511,678 -0.39(-3.69%)
Jan 17, 2017 11.33 11.37 10.69 10.69 1,949,961 -0.05(-0.46%)
Jan 13, 2017 10.74 10.74 10.74 0 +0.00(+0.00%)
Jan 12, 2017 10.79 10.79 10.54 10.74 695,585 +0.00(+0.00%)
Jan 11, 2017 10.74 10.89 10.64 10.74 411,394 +0.00(+0.00%)
Jan 10, 2017 10.59 10.79 10.56 10.74 492,788 +0.15(+1.40%)
Jan 09, 2017 10.59 10.79 10.40 10.59 672,266 +0.05(+0.47%)
Jan 06, 2017 10.79 10.84 10.35 10.54 926,702 -0.15(-1.38%)
Jan 05, 2017 10.84 10.99 10.47 10.69 1,280,638 -0.05(-0.46%)
Jan 04, 2017 10.44 10.84 10.35 10.74 1,252,835 +0.34(+3.32%)
Jan 03, 2017 9.656 10.44 9.508 10.40 1,621,365 +0.94(+9.90%)
Dec 30, 2016 9.459 9.459 9.459 0 -0.39(-4.00%)
Dec 29, 2016 10.05 10.30 9.804 9.853 710,419 -0.25(-2.44%)
Dec 28, 2016 10.49 10.49 10.00 10.10 425,954 -0.39(-3.76%)
Dec 27, 2016 10.30 10.79 10.25 10.49 622,103 +0.25(+2.40%)
Dec 23, 2016 10.25 10.25 10.25 0 +0.10(+0.97%)
Dec 22, 2016 10.20 10.40 9.902 10.15 566,014 -0.10(-0.96%)
Dec 21, 2016 10.74 10.94 10.25 10.25 1,528,161 -0.59(-5.45%)
Dec 20, 2016 10.49 10.99 10.30 10.84 2,580,696 +0.54(+5.26%)
Dec 19, 2016 9.853 10.35 9.632 10.30 1,952,013 +0.52(+5.29%)
Dec 16, 2016 9.902 9.902 9.558 9.779 4,066,432 -0.07(-0.75%)
Dec 15, 2016 9.558 9.853 9.410 9.853 737,894 +0.30(+3.09%)
Dec 14, 2016 9.459 9.656 9.321 9.558 636,936 +0.05(+0.52%)
Dec 13, 2016 9.656 9.853 9.459 9.508 703,246 -0.15(-1.53%)
Dec 12, 2016 9.804 9.853 9.533 9.656 628,058 -0.15(-1.51%)
Dec 09, 2016 9.607 9.853 9.508 9.804 657,120 +0.20(+2.05%)
Dec 08, 2016 9.361 9.681 9.311 9.607 845,212 +0.25(+2.63%)
Dec 07, 2016 9.361 9.508 9.065 9.361 1,000,794 +0.00(+0.00%)
Dec 06, 2016 9.065 9.410 8.917 9.361 741,305 +0.34(+3.83%)
Dec 05, 2016 8.868 9.065 8.819 9.016 602,221 +0.20(+2.23%)
Dec 02, 2016 8.671 9.065 8.671 8.819 1,067,529 +0.00(+0.00%)
Dec 01, 2016 8.720 8.917 8.622 8.819 859,138 +0.15(+1.70%)
Nov 30, 2016 8.769 8.868 8.523 8.671 642,906 -0.10(-1.12%)
Nov 29, 2016 8.819 8.917 8.572 8.769 446,791 -0.05(-0.56%)
Nov 28, 2016 8.868 8.966 8.779 8.819 396,344 -0.10(-1.10%)
Nov 25, 2016 8.868 9.016 8.745 8.917 375,963 +0.10(+1.12%)
Nov 23, 2016 8.819 8.819 8.819 0 +0.05(+0.56%)
Nov 22, 2016 8.720 8.819 8.597 8.769 370,852 +0.05(+0.56%)
Nov 21, 2016 9.311 9.311 8.393 8.720 309,647 +0.15(+1.72%)
Nov 18, 2016 8.572 8.622 8.425 8.572 407,891 +0.05(+0.58%)
Nov 17, 2016 8.523 8.720 8.474 8.523 279,811 -0.05(-0.57%)
Nov 16, 2016 8.474 8.622 8.277 8.572 549,267 +0.10(+1.16%)
Nov 15, 2016 8.572 8.622 8.147 8.474 614,845 -0.10(-1.15%)
Nov 14, 2016 8.671 8.819 8.474 8.572 819,154 -0.10(-1.14%)
Nov 11, 2016 8.425 8.769 8.277 8.671 755,037 +0.30(+3.53%)
Nov 10, 2016 8.819 8.819 8.129 8.375 841,634 -0.34(-3.95%)
Nov 09, 2016 7.981 8.819 7.838 8.720 929,354 +0.64(+7.93%)
Nov 08, 2016 8.030 8.178 7.932 8.080 442,693 +0.05(+0.61%)
Nov 07, 2016 8.030 8.227 7.932 8.030 858,857 +0.20(+2.52%)
Nov 04, 2016 7.735 8.055 7.538 7.833 510,307 +0.15(+1.92%)
Nov 03, 2016 7.587 7.735 7.538 7.686 634,200 +0.05(+0.65%)
Nov 02, 2016 7.932 7.981 7.488 7.636 909,123 -0.30(-3.73%)
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.