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 (%)
May 31, 2013 6.960 7.058 6.930 6.989 369,038 +0.03(+0.42%)
May 30, 2013 7.009 7.058 6.925 6.960 430,786 -0.03(-0.42%)
May 29, 2013 7.107 7.156 6.920 6.989 488,335 -0.13(-1.79%)
May 28, 2013 7.067 7.215 6.969 7.116 353,169 +0.05(+0.69%)
May 24, 2013 7.077 7.097 6.969 7.067 0 -0.03(-0.41%)
May 23, 2013 7.018 7.126 6.965 7.097 0 +0.01(+0.14%)
May 22, 2013 7.224 7.381 7.018 7.087 0 -0.15(-2.03%)
May 21, 2013 7.342 7.440 7.234 7.234 0 -0.10(-1.34%)
May 20, 2013 7.146 7.342 7.136 7.332 0 +0.20(+2.75%)
May 17, 2013 7.224 7.224 7.067 7.136 0 -0.06(-0.82%)
May 16, 2013 7.116 7.224 7.009 7.195 306,586 +0.04(+0.55%)
May 15, 2013 7.234 7.264 7.136 7.156 0 -0.04(-0.54%)
May 13, 2013 7.352 7.352 7.067 7.195 0 -0.15(-2.00%)
May 10, 2013 7.352 7.450 7.293 7.342 0 +0.02(+0.27%)
May 09, 2013 7.342 7.420 7.107 7.322 0 +0.01(+0.13%)
May 08, 2013 7.028 7.313 7.009 7.313 0 +0.26(+3.68%)
May 07, 2013 7.107 7.156 6.989 7.053 0 -0.05(-0.76%)
May 06, 2013 6.891 7.107 6.886 7.107 0 +0.19(+2.69%)
May 03, 2013 7.136 7.136 6.822 6.920 0 -0.22(-3.02%)
May 02, 2013 6.322 7.219 6.322 7.136 0 +0.72(+11.15%)
May 01, 2013 6.577 6.587 6.224 6.421 0 -0.16(-2.38%)
Apr 30, 2013 6.519 6.715 6.509 6.577 0 +0.02(+0.30%)
Apr 29, 2013 6.597 6.597 6.519 6.558 346,006 -0.03(-0.45%)
Apr 26, 2013 6.568 6.602 6.548 6.587 513,244 +0.00(+0.00%)
Apr 25, 2013 6.607 6.666 6.577 6.587 501,108 -0.03(-0.44%)
Apr 24, 2013 6.577 6.656 6.543 6.617 425,018 +0.01(+0.15%)
Apr 23, 2013 6.568 6.617 6.519 6.607 503,571 +0.01(+0.15%)
Apr 22, 2013 6.519 6.607 6.474 6.597 620,027 +0.06(+0.90%)
Apr 19, 2013 6.519 6.617 6.489 6.538 606,254 -0.02(-0.30%)
Apr 18, 2013 6.558 6.675 6.519 6.558 852,776 -0.01(-0.15%)
Apr 17, 2013 6.568 6.695 6.509 6.568 1,036,512 -0.06(-0.89%)
Apr 16, 2013 6.401 6.636 6.352 6.626 912,791 +0.25(+4.00%)
Apr 15, 2013 6.607 6.607 6.362 6.372 712,219 -0.24(-3.56%)
Apr 12, 2013 6.195 6.636 6.175 6.607 1,192,997 +0.38(+6.14%)
Apr 11, 2013 6.185 6.322 6.166 6.224 441,877 +0.00(+0.00%)
Apr 10, 2013 6.244 6.362 6.205 6.224 529,629 -0.01(-0.16%)
Apr 09, 2013 6.597 6.715 6.215 6.234 781,357 -0.33(-5.07%)
Apr 08, 2013 6.372 6.607 6.224 6.568 673,310 +0.24(+3.72%)
Apr 05, 2013 6.087 6.352 6.087 6.332 574,608 +0.18(+2.87%)
Apr 04, 2013 6.175 6.264 6.043 6.156 422,707 -0.03(-0.48%)
Apr 03, 2013 6.215 6.254 6.038 6.185 660,323 +0.23(+3.78%)
Apr 02, 2013 5.930 6.048 5.862 5.960 610,239 +0.06(+1.00%)
Apr 01, 2013 5.911 5.978 5.862 5.901 767,996 -0.01(-0.17%)
Mar 28, 2013 6.136 6.136 5.862 5.911 694,533 -0.18(-2.90%)
Mar 27, 2013 6.254 6.303 5.989 6.087 368,706 -0.22(-3.42%)
Mar 26, 2013 6.519 6.538 6.303 6.303 288,574 -0.21(-3.16%)
Mar 25, 2013 6.538 6.626 6.450 6.509 357,324 -0.03(-0.45%)
Mar 22, 2013 6.411 6.568 6.372 6.538 423,280 +0.14(+2.14%)
Mar 21, 2013 6.342 6.430 6.239 6.401 305,285 +0.06(+0.93%)
Mar 20, 2013 6.391 6.470 6.322 6.342 297,014 -0.04(-0.61%)
Mar 19, 2013 6.499 6.519 6.362 6.381 513,871 -0.09(-1.36%)
Mar 18, 2013 6.224 6.528 6.205 6.470 757,205 +0.19(+2.96%)
Mar 15, 2013 6.224 6.303 6.171 6.283 870,304 +0.09(+1.42%)
Mar 14, 2013 6.215 6.224 6.156 6.195 264,656 +0.01(+0.16%)
Mar 13, 2013 6.205 6.273 6.156 6.185 430,000 -0.04(-0.63%)
Mar 12, 2013 6.166 6.244 6.126 6.224 618,013 +0.06(+0.95%)
Mar 11, 2013 6.224 6.224 6.107 6.166 534,505 -0.04(-0.63%)
Mar 08, 2013 6.264 6.293 6.127 6.205 430,616 +0.00(+0.00%)
Mar 07, 2013 6.224 6.254 6.126 6.205 438,397 +0.02(+0.32%)
Mar 06, 2013 6.028 6.205 6.028 6.185 799,681 +0.19(+3.10%)
Mar 05, 2013 6.097 6.234 5.930 5.999 766,014 -0.09(-1.45%)
Mar 04, 2013 5.921 6.190 5.921 6.087 993,229 +0.13(+2.14%)
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.