Iridium Comm Inc (NQ: IRDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	7.567	7.666	7.282	7.311	1,349,173	-0.32(-4.13%)
Jul 30, 2015	7.666	7.784	7.557	7.626	2,465,444	+0.02(+0.26%)
Jul 29, 2015	7.272	7.695	7.262	7.607	2,475,434	+0.34(+4.75%)
Jul 28, 2015	7.301	7.449	7.134	7.262	2,075,554	+0.02(+0.27%)
Jul 27, 2015	7.360	7.590	7.173	7.242	1,819,399	-0.14(-1.87%)
Jul 24, 2015	7.528	7.715	7.301	7.380	3,108,542	-0.19(-2.47%)
Jul 23, 2015	8.001	8.070	7.538	7.567	1,396,711	-0.43(-5.42%)
Jul 22, 2015	8.040	8.080	7.942	8.001	446,024	-0.05(-0.61%)
Jul 21, 2015	7.942	8.198	7.902	8.050	854,414	+0.08(+0.99%)
Jul 20, 2015	8.099	8.099	7.814	7.971	1,522,284	-0.14(-1.70%)
Jul 17, 2015	8.296	8.316	8.085	8.109	494,815	-0.17(-2.02%)
Jul 16, 2015	8.434	8.434	8.168	8.277	592,442	-0.08(-0.94%)
Jul 15, 2015	8.385	8.553	8.287	8.356	1,073,704	-0.06(-0.70%)
Jul 14, 2015	8.356	8.484	8.356	8.415	408,912	+0.05(+0.59%)
Jul 13, 2015	8.277	8.415	8.237	8.365	454,189	+0.16(+1.92%)
Jul 10, 2015	8.296	8.306	8.139	8.208	546,125	+0.04(+0.54%)
Jul 09, 2015	8.257	8.257	8.109	8.163	664,653	+0.09(+1.16%)
Jul 08, 2015	8.070	8.198	7.991	8.070	1,171,258	-0.11(-1.33%)
Jul 07, 2015	8.257	8.326	7.952	8.178	1,247,143	-0.13(-1.54%)
Jul 06, 2015	8.523	8.562	8.208	8.306	1,054,899	-0.31(-3.55%)
Jul 02, 2015	8.769	8.612	8.612	8.612	732,754	-0.27(-3.00%)
Jul 01, 2015	9.075	9.213	8.784	8.878	768,459	-0.08(-0.88%)
Jun 30, 2015	9.213	9.239	8.868	8.957	1,185,925	-0.19(-2.05%)
Jun 29, 2015	9.548	9.607	9.124	9.144	770,574	-0.42(-4.43%)
Jun 26, 2015	9.735	9.745	9.489	9.567	978,437	-0.14(-1.42%)
Jun 25, 2015	9.676	9.735	9.602	9.705	464,988	+0.08(+0.82%)
Jun 24, 2015	9.735	9.745	9.459	9.627	688,099	-0.12(-1.21%)
Jun 23, 2015	9.814	9.843	9.725	9.745	768,453	-0.05(-0.50%)
Jun 22, 2015	9.893	9.922	9.765	9.794	441,898	+0.00(+0.00%)
Jun 19, 2015	9.853	9.912	9.760	9.794	1,171,278	-0.03(-0.30%)
Jun 18, 2015	9.765	9.883	9.765	9.824	537,933	+0.10(+1.01%)
Jun 17, 2015	9.883	9.883	9.686	9.725	608,688	-0.10(-1.00%)
Jun 16, 2015	9.932	10.00	9.794	9.824	687,483	-0.15(-1.48%)
Jun 15, 2015	9.942	10.08	9.765	9.971	860,377	-0.04(-0.39%)
Jun 12, 2015	10.08	10.18	9.971	10.01	506,589	-0.14(-1.36%)
Jun 11, 2015	10.06	10.21	10.05	10.15	397,660	+0.07(+0.68%)
Jun 10, 2015	9.952	10.17	9.932	10.08	825,602	+0.20(+1.99%)
Jun 09, 2015	9.962	10.00	9.863	9.883	399,556	-0.09(-0.89%)
Jun 08, 2015	9.981	10.04	9.902	9.971	483,741	-0.04(-0.39%)
Jun 05, 2015	10.19	10.19	9.863	10.01	837,167	-0.18(-1.74%)
Jun 04, 2015	10.38	10.48	10.16	10.19	389,834	-0.23(-2.18%)
Jun 03, 2015	10.30	10.49	10.18	10.41	1,634,829	+0.07(+0.67%)
Jun 02, 2015	10.11	10.40	10.01	10.35	698,504	+0.22(+2.14%)
Jun 01, 2015	10.25	10.25	9.992	10.13	655,100	-0.07(-0.68%)
May 29, 2015	10.21	10.25	10.12	10.20	1,270,252	-0.04(-0.38%)
May 28, 2015	10.29	10.32	10.15	10.24	570,588	-0.09(-0.86%)
May 27, 2015	10.20	10.34	10.10	10.33	791,159	+0.16(+1.55%)
May 26, 2015	10.17	10.32	10.07	10.17	798,284	-0.09(-0.86%)
May 22, 2015	10.26	10.26	10.26	10.26	459,544	-0.06(-0.57%)
May 21, 2015	10.11	10.44	10.10	10.32	691,410	+0.18(+1.75%)
May 20, 2015	10.13	10.19	9.991	10.14	347,400	+0.00(+0.00%)
May 19, 2015	10.16	10.21	10.01	10.14	386,988	-0.07(-0.67%)
May 18, 2015	10.04	10.30	10.02	10.21	471,580	+0.12(+1.17%)
May 15, 2015	10.13	10.15	9.942	10.09	277,324	-0.05(-0.49%)
May 14, 2015	10.03	10.25	9.912	10.14	521,174	+0.14(+1.38%)
May 13, 2015	10.12	10.16	9.902	10.00	616,192	-0.11(-1.07%)
May 12, 2015	10.10	10.17	9.883	10.11	784,377	-0.06(-0.58%)
May 11, 2015	9.843	10.17	9.774	10.17	1,173,558	+0.36(+3.72%)
May 08, 2015	9.745	9.833	9.587	9.804	965,770	+0.12(+1.22%)
May 07, 2015	9.755	9.765	9.538	9.686	780,863	-0.11(-1.11%)
May 06, 2015	9.932	9.962	9.646	9.794	563,288	-0.10(-1.00%)
May 05, 2015	10.03	10.08	9.755	9.893	809,459	-0.20(-1.95%)
May 04, 2015	10.09	10.14	9.922	10.09	734,771	+0.00(+0.00%)