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

Iridium Comm Inc (NQ: IRDM )

27.10 -0.42 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2014 6.960 7.392 6.862 7.362 1,180,528 +0.26(+3.73%)
Mar 28, 2014 7.254 7.411 7.078 7.097 668,722 -0.16(-2.16%)
Mar 27, 2014 7.294 7.421 7.166 7.254 586,113 -0.04(-0.54%)
Mar 26, 2014 7.597 7.597 7.294 7.294 640,882 -0.24(-3.13%)
Mar 25, 2014 7.637 7.793 7.450 7.529 693,790 -0.05(-0.65%)
Mar 24, 2014 7.607 7.725 7.490 7.578 941,676 -0.04(-0.51%)
Mar 21, 2014 7.656 7.793 7.578 7.617 894,404 -0.01(-0.13%)
Mar 20, 2014 7.450 7.793 7.438 7.627 892,178 +0.19(+2.50%)
Mar 19, 2014 7.548 7.676 7.401 7.441 595,616 -0.09(-1.17%)
Mar 18, 2014 7.401 7.539 7.367 7.529 664,120 +0.14(+1.86%)
Mar 17, 2014 7.421 7.558 7.372 7.392 774,472 +0.03(+0.40%)
Mar 14, 2014 7.529 7.735 7.303 7.362 1,347,006 -0.22(-2.85%)
Mar 13, 2014 7.284 7.705 7.284 7.578 2,790,521 +0.34(+4.74%)
Mar 12, 2014 6.862 7.588 6.862 7.235 2,563,301 +0.39(+5.73%)
Mar 11, 2014 6.813 6.960 6.789 6.843 795,226 +0.04(+0.58%)
Mar 10, 2014 6.862 6.911 6.774 6.803 827,999 -0.08(-1.14%)
Mar 07, 2014 6.950 6.950 6.745 6.882 759,814 +0.01(+0.14%)
Mar 06, 2014 6.911 6.960 6.735 6.872 1,009,211 +0.05(+0.72%)
Mar 05, 2014 6.627 6.911 6.568 6.823 1,914,724 +0.27(+4.19%)
Mar 04, 2014 6.470 6.745 6.441 6.548 1,190,697 +0.16(+2.45%)
Mar 03, 2014 6.274 6.509 6.274 6.392 1,022,599 +0.00(+0.00%)
Feb 28, 2014 6.686 6.730 6.313 6.392 1,579,252 -0.32(-4.82%)
Feb 27, 2014 6.107 6.852 5.921 6.715 2,749,768 +0.59(+9.60%)
Feb 26, 2014 6.205 6.245 6.098 6.127 721,726 -0.05(-0.79%)
Feb 25, 2014 6.235 6.274 6.156 6.176 343,466 -0.03(-0.47%)
Feb 24, 2014 6.137 6.235 6.137 6.205 361,228 +0.07(+1.12%)
Feb 21, 2014 6.166 6.196 6.078 6.137 702,254 +0.01(+0.16%)
Feb 20, 2014 6.058 6.156 6.058 6.127 453,492 +0.07(+1.13%)
Feb 19, 2014 6.186 6.235 6.049 6.058 812,668 -0.18(-2.83%)
Feb 18, 2014 6.284 6.313 6.138 6.235 654,202 -0.02(-0.31%)
Feb 14, 2014 6.362 6.254 6.254 6.254 818,004 -0.10(-1.54%)
Feb 13, 2014 6.176 6.362 6.137 6.352 658,533 +0.15(+2.37%)
Feb 12, 2014 6.127 6.352 6.127 6.205 822,002 +0.08(+1.28%)
Feb 11, 2014 5.980 6.191 5.980 6.127 735,038 +0.15(+2.46%)
Feb 10, 2014 6.049 6.058 5.975 5.980 718,177 -0.04(-0.65%)
Feb 07, 2014 5.970 6.057 5.950 6.019 561,067 +0.03(+0.49%)
Feb 06, 2014 5.941 6.068 5.882 5.990 662,205 +0.13(+2.17%)
Feb 05, 2014 5.990 6.049 5.833 5.862 993,389 -0.16(-2.61%)
Feb 04, 2014 6.117 6.231 6.009 6.019 1,015,570 -0.10(-1.60%)
Feb 03, 2014 6.225 6.352 6.117 6.117 968,019 -0.10(-1.58%)
Jan 31, 2014 6.088 6.323 6.078 6.215 707,157 +0.07(+1.12%)
Jan 30, 2014 6.147 6.235 6.078 6.147 593,998 +0.03(+0.48%)
Jan 29, 2014 6.147 6.186 6.049 6.117 795,072 -0.07(-1.11%)
Jan 28, 2014 6.205 6.284 6.112 6.186 645,393 -0.02(-0.32%)
Jan 27, 2014 6.362 6.372 6.089 6.205 858,076 -0.16(-2.47%)
Jan 24, 2014 6.421 6.431 6.333 6.362 1,125,723 -0.10(-1.52%)
Jan 23, 2014 6.480 6.539 6.392 6.460 820,410 -0.06(-0.90%)
Jan 22, 2014 6.784 6.784 6.421 6.519 1,291,724 -0.23(-3.34%)
Jan 21, 2014 6.235 6.764 6.235 6.745 2,400,383 +0.52(+8.35%)
Jan 17, 2014 6.254 6.225 6.225 6.225 739,050 -0.05(-0.78%)
Jan 16, 2014 6.166 6.381 6.166 6.274 556,781 -0.10(-1.54%)
Jan 15, 2014 6.225 6.410 6.176 6.372 924,048 +0.15(+2.36%)
Jan 14, 2014 6.156 6.235 6.058 6.225 492,176 +0.08(+1.28%)
Jan 13, 2014 6.186 6.245 6.078 6.147 727,093 -0.09(-1.42%)
Jan 10, 2014 6.411 6.411 6.215 6.235 523,364 -0.16(-2.45%)
Jan 09, 2014 6.372 6.421 6.205 6.392 1,131,309 +0.02(+0.31%)
Jan 08, 2014 6.215 6.382 6.147 6.372 1,186,992 +0.17(+2.69%)
Jan 07, 2014 6.078 6.215 6.019 6.205 901,762 +0.13(+2.10%)
Jan 06, 2014 6.196 6.225 6.058 6.078 734,935 -0.12(-1.90%)
Jan 03, 2014 6.196 6.254 6.137 6.196 577,161 +0.00(+0.00%)
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.