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

Iridium Comm Inc (NQ: IRDM )

26.45 -0.65 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2011 9.293 9.303 9.078 9.215 604,185 +0.04(+0.48%)
Feb 25, 2011 8.872 9.215 8.823 9.171 892,262 +0.36(+4.06%)
Feb 24, 2011 8.656 8.872 8.607 8.813 642,735 +0.21(+2.39%)
Feb 23, 2011 8.784 8.891 8.597 8.607 808,325 -0.11(-1.24%)
Feb 22, 2011 8.793 8.793 8.450 8.715 2,223,389 +0.57(+7.04%)
Feb 18, 2011 8.244 8.313 8.117 8.142 382,932 -0.04(-0.54%)
Feb 17, 2011 8.019 8.372 7.994 8.186 664,284 +0.34(+4.31%)
Feb 16, 2011 8.048 8.048 7.833 7.847 319,132 -0.17(-2.14%)
Feb 15, 2011 7.921 8.039 7.882 8.019 315,740 +0.10(+1.24%)
Feb 14, 2011 8.137 8.137 7.892 7.921 199,205 -0.23(-2.77%)
Feb 11, 2011 8.058 8.235 8.019 8.146 303,194 +0.04(+0.48%)
Feb 10, 2011 7.941 8.127 7.921 8.107 300,328 +0.15(+1.85%)
Feb 09, 2011 7.970 8.019 7.911 7.960 162,690 -0.06(-0.73%)
Feb 08, 2011 7.754 8.029 7.754 8.019 544,736 +0.25(+3.15%)
Feb 07, 2011 7.793 7.882 7.740 7.774 309,669 -0.04(-0.50%)
Feb 04, 2011 8.039 8.078 7.705 7.813 306,330 -0.25(-3.16%)
Feb 03, 2011 7.725 8.068 7.715 8.068 312,780 +0.30(+3.91%)
Feb 02, 2011 7.843 7.901 7.725 7.764 225,570 -0.11(-1.37%)
Feb 01, 2011 7.607 7.911 7.607 7.872 411,959 +0.34(+4.56%)
Jan 31, 2011 7.862 7.999 7.499 7.529 669,848 -0.33(-4.24%)
Jan 28, 2011 8.029 8.088 7.852 7.862 279,456 -0.18(-2.20%)
Jan 27, 2011 8.254 8.254 8.039 8.039 156,185 -0.22(-2.61%)
Jan 26, 2011 8.166 8.303 8.107 8.254 181,970 +0.09(+1.08%)
Jan 25, 2011 8.019 8.176 7.931 8.166 131,213 +0.14(+1.71%)
Jan 24, 2011 8.058 8.235 8.029 8.029 359,400 -0.05(-0.61%)
Jan 21, 2011 8.225 8.313 7.852 8.078 486,603 -0.14(-1.67%)
Jan 20, 2011 8.244 8.333 8.215 8.215 247,527 -0.05(-0.59%)
Jan 19, 2011 8.352 8.352 8.166 8.264 259,709 -0.09(-1.06%)
Jan 18, 2011 8.303 8.400 8.166 8.352 252,920 +0.01(+0.12%)
Jan 14, 2011 8.303 8.431 8.186 8.342 200,665 +0.06(+0.71%)
Jan 13, 2011 8.352 8.490 8.225 8.284 240,147 -0.05(-0.59%)
Jan 12, 2011 8.244 8.372 8.117 8.333 443,177 +0.12(+1.43%)
Jan 11, 2011 8.225 8.264 8.156 8.215 348,864 +0.03(+0.36%)
Jan 10, 2011 8.137 8.215 8.009 8.186 417,105 +0.10(+1.21%)
Jan 07, 2011 8.146 8.176 7.990 8.088 205,589 -0.03(-0.36%)
Jan 06, 2011 8.186 8.205 8.029 8.117 252,136 -0.04(-0.48%)
Jan 05, 2011 7.990 8.176 7.990 8.156 259,613 +0.18(+2.21%)
Jan 04, 2011 8.078 8.088 7.950 7.980 467,087 -0.07(-0.85%)
Jan 03, 2011 8.137 8.215 8.019 8.048 557,836 -0.04(-0.48%)
Dec 31, 2010 7.950 8.117 7.931 8.088 378,300 +0.12(+1.48%)
Dec 30, 2010 8.097 8.097 7.892 7.970 337,141 -0.14(-1.69%)
Dec 29, 2010 8.009 8.215 7.960 8.107 381,337 +0.10(+1.22%)
Dec 28, 2010 8.156 8.205 7.999 8.009 519,230 -0.16(-1.92%)
Dec 27, 2010 8.127 8.225 8.088 8.166 274,869 -0.04(-0.48%)
Dec 23, 2010 8.284 8.470 8.176 8.205 396,879 -0.07(-0.83%)
Dec 22, 2010 8.225 8.303 8.146 8.274 359,988 +0.03(+0.36%)
Dec 21, 2010 8.470 8.519 8.215 8.244 611,279 -0.20(-2.32%)
Dec 20, 2010 8.440 8.597 8.186 8.440 941,868 -0.28(-3.26%)
Dec 17, 2010 8.793 8.813 8.627 8.725 917,830 -0.05(-0.56%)
Dec 16, 2010 9.195 9.215 8.705 8.774 824,775 -0.43(-4.69%)
Dec 15, 2010 9.235 9.323 9.166 9.205 448,887 -0.06(-0.63%)
Dec 14, 2010 9.274 9.529 9.215 9.264 541,897 +0.05(+0.53%)
Dec 13, 2010 9.225 9.431 9.195 9.215 571,706 +0.05(+0.53%)
Dec 10, 2010 9.382 9.489 9.009 9.166 379,410 -0.17(-1.79%)
Dec 09, 2010 9.499 9.509 9.254 9.333 261,160 -0.08(-0.83%)
Dec 08, 2010 9.313 9.519 9.293 9.411 813,292 +0.19(+2.02%)
Dec 07, 2010 9.215 9.303 9.181 9.225 354,256 +0.12(+1.29%)
Dec 06, 2010 9.058 9.166 9.058 9.107 379,496 +0.05(+0.54%)
Dec 03, 2010 9.186 9.215 8.999 9.058 237,667 -0.15(-1.60%)
Dec 02, 2010 9.176 9.235 9.117 9.205 263,835 +0.04(+0.45%)
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.