Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iridium Comm Inc (NQ: IRDM )

26.39 -0.71 (-2.64%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Jan 31, 2013 6.852 6.931 6.813 6.862 452,488 +0.02(+0.29%)
Jan 30, 2013 6.999 7.029 6.789 6.843 754,631 -0.15(-2.10%)
Jan 29, 2013 7.088 7.107 6.950 6.990 763,200 -0.08(-1.11%)
Jan 28, 2013 7.048 7.068 6.960 7.068 806,908 +0.09(+1.26%)
Jan 25, 2013 7.009 7.058 6.931 6.980 651,127 -0.01(-0.21%)
Jan 24, 2013 7.137 7.166 6.911 6.995 989,267 -0.15(-2.13%)
Jan 23, 2013 7.137 7.195 6.960 7.146 1,197,398 +0.11(+1.53%)
Jan 22, 2013 6.960 7.078 6.882 7.039 1,354,381 +0.17(+2.43%)
Jan 18, 2013 6.666 7.029 6.617 6.872 1,586,576 +0.19(+2.79%)
Jan 17, 2013 6.637 6.735 6.578 6.686 353,981 +0.05(+0.74%)
Jan 16, 2013 6.705 6.784 6.607 6.637 1,357,283 -0.05(-0.73%)
Jan 15, 2013 6.696 6.725 6.666 6.686 418,770 -0.03(-0.44%)
Jan 14, 2013 6.745 6.823 6.686 6.715 575,777 -0.10(-1.44%)
Jan 11, 2013 7.009 7.048 6.774 6.813 628,465 -0.18(-2.52%)
Jan 10, 2013 6.921 7.107 6.872 6.990 1,116,334 +0.12(+1.71%)
Jan 09, 2013 6.666 7.058 6.627 6.872 1,341,650 +0.25(+3.70%)
Jan 08, 2013 6.803 6.803 6.558 6.627 658,122 -0.17(-2.45%)
Jan 07, 2013 6.764 6.823 6.705 6.794 642,950 +0.07(+1.02%)
Jan 04, 2013 6.764 6.833 6.715 6.725 488,129 +0.00(+0.00%)
Jan 03, 2013 6.509 6.911 6.509 6.725 871,188 +0.19(+2.85%)
Jan 02, 2013 6.771 6.774 6.499 6.539 1,463,457 -0.06(-0.89%)
Dec 31, 2012 6.215 6.696 6.176 6.598 1,285,643 +0.43(+7.00%)
Dec 28, 2012 5.980 6.254 5.931 6.166 720,376 +0.25(+4.14%)
Dec 27, 2012 5.803 5.950 5.794 5.921 407,354 +0.11(+1.86%)
Dec 26, 2012 5.696 5.813 5.666 5.813 277,385 +0.15(+2.60%)
Dec 24, 2012 5.637 5.686 5.588 5.666 169,382 +0.06(+1.05%)
Dec 21, 2012 5.745 5.745 5.490 5.607 767,258 -0.21(-3.54%)
Dec 20, 2012 5.833 5.833 5.697 5.813 281,489 +0.00(+0.00%)
Dec 19, 2012 5.725 5.833 5.656 5.813 526,103 +0.09(+1.55%)
Dec 18, 2012 5.676 5.725 5.666 5.725 686,294 +0.06(+1.03%)
Dec 17, 2012 5.656 5.686 5.568 5.666 336,686 +0.02(+0.35%)
Dec 14, 2012 5.725 5.725 5.558 5.647 519,940 -0.10(-1.71%)
Dec 13, 2012 5.911 5.931 5.676 5.745 289,980 -0.20(-3.30%)
Dec 12, 2012 6.117 6.117 5.911 5.941 332,228 -0.11(-1.78%)
Dec 11, 2012 6.009 6.049 5.877 6.049 309,089 +0.14(+2.32%)
Dec 10, 2012 6.039 6.039 5.872 5.911 258,917 -0.04(-0.66%)
Dec 07, 2012 5.950 5.990 5.852 5.950 232,556 +0.01(+0.17%)
Dec 06, 2012 6.049 6.088 5.882 5.941 328,312 -0.10(-1.62%)
Dec 05, 2012 6.313 6.318 6.019 6.039 333,860 -0.26(-4.20%)
Dec 04, 2012 6.009 6.322 5.980 6.303 528,720 +0.27(+4.55%)
Nov 30, 2012 6.039 6.107 5.970 6.029 467,577 +0.01(+0.16%)
Nov 29, 2012 5.990 6.039 5.931 6.019 362,547 +0.11(+1.82%)
Nov 28, 2012 5.921 5.941 5.784 5.911 292,092 -0.02(-0.33%)
Nov 27, 2012 5.990 6.078 5.892 5.931 419,250 -0.03(-0.49%)
Nov 26, 2012 5.833 6.000 5.823 5.960 483,020 +0.16(+2.70%)
Nov 23, 2012 5.696 5.833 5.686 5.803 155,056 +0.14(+2.42%)
Nov 21, 2012 5.598 5.666 5.563 5.666 536,998 +0.09(+1.58%)
Nov 20, 2012 5.470 5.607 5.451 5.578 525,796 +0.08(+1.43%)
Nov 19, 2012 5.529 5.568 5.441 5.500 521,319 +0.00(+0.00%)
Nov 16, 2012 5.392 5.509 5.147 5.500 1,573,317 -0.04(-0.70%)
Nov 15, 2012 5.843 5.864 5.509 5.538 725,617 -0.31(-5.37%)
Nov 14, 2012 6.098 6.196 5.813 5.852 549,363 -0.25(-4.02%)
Nov 13, 2012 6.147 6.245 6.083 6.098 346,541 -0.08(-1.27%)
Nov 12, 2012 6.196 6.354 6.166 6.176 596,412 -0.02(-0.32%)
Nov 09, 2012 6.225 6.303 6.161 6.196 269,460 -0.03(-0.47%)
Nov 08, 2012 6.147 6.303 6.147 6.225 870,946 +0.15(+2.42%)
Nov 07, 2012 6.274 6.333 6.049 6.078 395,300 -0.23(-3.58%)
Nov 06, 2012 6.372 6.387 6.176 6.303 726,390 +0.04(+0.63%)
Nov 05, 2012 6.421 6.519 6.254 6.264 491,284 -0.14(-2.14%)
Nov 02, 2012 6.607 6.735 6.049 6.401 1,308,171 -0.37(-5.50%)
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.