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

Iridium Comm Inc (NQ: IRDM )

26.22 -0.23 (-0.87%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 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 (%)
Feb 28, 2013 6.033 6.087 5.935 5.989 1,213,837 -0.33(-5.27%)
Feb 27, 2013 6.372 6.391 6.244 6.322 658,042 -0.06(-0.92%)
Feb 26, 2013 6.450 6.460 6.372 6.381 310,068 -0.15(-2.25%)
Feb 22, 2013 6.617 6.685 6.499 6.528 311,211 -0.06(-0.89%)
Feb 21, 2013 6.695 6.744 6.494 6.587 433,838 -0.12(-1.75%)
Feb 20, 2013 6.832 6.862 6.695 6.705 576,888 -0.15(-2.15%)
Feb 19, 2013 6.773 6.852 6.675 6.852 514,541 +0.13(+1.90%)
Feb 15, 2013 6.783 6.841 6.700 6.724 431,814 -0.02(-0.29%)
Feb 14, 2013 6.862 6.862 6.715 6.744 305,839 -0.12(-1.71%)
Feb 13, 2013 6.773 6.871 6.773 6.862 313,074 +0.11(+1.60%)
Feb 12, 2013 6.842 6.842 6.715 6.754 458,997 +0.05(+0.73%)
Feb 11, 2013 6.803 6.842 6.675 6.705 385,832 -0.09(-1.30%)
Feb 08, 2013 6.862 6.862 6.778 6.793 394,383 -0.01(-0.14%)
Feb 07, 2013 6.862 6.871 6.803 6.803 336,872 -0.06(-0.86%)
Feb 06, 2013 6.822 6.911 6.783 6.862 473,231 +0.14(+2.04%)
Feb 04, 2013 6.852 6.871 6.715 6.724 505,545 -0.14(-2.00%)
Feb 01, 2013 6.852 6.906 6.791 6.862 633,570 +0.00(+0.00%)
Jan 31, 2013 6.852 6.930 6.813 6.862 452,525 +0.02(+0.29%)
Jan 30, 2013 6.999 7.028 6.788 6.842 754,693 -0.15(-2.10%)
Jan 29, 2013 7.087 7.107 6.950 6.989 763,262 -0.08(-1.11%)
Jan 28, 2013 7.048 7.067 6.960 7.067 806,973 +0.09(+1.26%)
Jan 25, 2013 7.009 7.058 6.930 6.979 651,180 -0.01(-0.21%)
Jan 24, 2013 7.136 7.165 6.911 6.994 989,347 -0.15(-2.13%)
Jan 23, 2013 7.136 7.195 6.960 7.146 1,197,496 +0.11(+1.53%)
Jan 22, 2013 6.960 7.077 6.881 7.038 1,354,491 +0.17(+2.43%)
Jan 18, 2013 6.666 7.028 6.617 6.871 1,586,706 +0.19(+2.79%)
Jan 17, 2013 6.636 6.734 6.577 6.685 354,009 +0.05(+0.74%)
Jan 16, 2013 6.705 6.783 6.607 6.636 1,357,394 -0.05(-0.73%)
Jan 15, 2013 6.695 6.724 6.666 6.685 418,804 -0.03(-0.44%)
Jan 14, 2013 6.744 6.822 6.685 6.715 575,824 -0.10(-1.44%)
Jan 11, 2013 7.009 7.048 6.773 6.813 628,517 -0.18(-2.52%)
Jan 10, 2013 6.920 7.107 6.871 6.989 1,116,425 +0.12(+1.71%)
Jan 09, 2013 6.666 7.058 6.626 6.871 1,341,760 +0.25(+3.70%)
Jan 08, 2013 6.803 6.803 6.558 6.626 658,176 -0.17(-2.45%)
Jan 07, 2013 6.764 6.822 6.705 6.793 643,002 +0.07(+1.02%)
Jan 04, 2013 6.764 6.832 6.715 6.724 488,168 +0.00(+0.00%)
Jan 03, 2013 6.509 6.911 6.509 6.724 871,259 +0.19(+2.85%)
Jan 02, 2013 6.770 6.773 6.499 6.538 1,463,577 -0.06(-0.89%)
Dec 31, 2012 6.215 6.695 6.175 6.597 1,285,747 +0.43(+7.00%)
Dec 28, 2012 5.979 6.254 5.930 6.166 720,435 +0.25(+4.14%)
Dec 27, 2012 5.803 5.950 5.793 5.921 407,387 +0.11(+1.86%)
Dec 26, 2012 5.695 5.813 5.666 5.813 277,407 +0.15(+2.60%)
Dec 24, 2012 5.636 5.685 5.587 5.666 169,396 +0.06(+1.05%)
Dec 21, 2012 5.744 5.744 5.489 5.607 767,320 -0.21(-3.54%)
Dec 20, 2012 5.832 5.832 5.696 5.813 281,512 +0.00(+0.00%)
Dec 19, 2012 5.725 5.832 5.656 5.813 526,146 +0.09(+1.55%)
Dec 18, 2012 5.676 5.725 5.666 5.724 686,350 +0.06(+1.03%)
Dec 17, 2012 5.656 5.685 5.568 5.666 336,713 +0.02(+0.35%)
Dec 14, 2012 5.725 5.725 5.558 5.646 519,982 -0.10(-1.71%)
Dec 13, 2012 5.911 5.930 5.676 5.744 290,003 -0.20(-3.30%)
Dec 12, 2012 6.117 6.117 5.911 5.940 332,255 -0.11(-1.78%)
Dec 11, 2012 6.009 6.048 5.876 6.048 309,114 +0.14(+2.32%)
Dec 10, 2012 6.038 6.038 5.872 5.911 258,938 -0.04(-0.66%)
Dec 07, 2012 5.950 5.989 5.852 5.950 232,575 +0.01(+0.16%)
Dec 06, 2012 6.048 6.087 5.881 5.940 328,339 -0.10(-1.62%)
Dec 05, 2012 6.313 6.318 6.019 6.038 333,888 -0.26(-4.20%)
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.