Skip to main content

Iridium Comm Inc (NQ: IRDM )

29.78 -0.28 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.119 6.356 6.109 6.247 703,503 +0.07(+1.12%)
Jan 30, 2014 6.178 6.267 6.109 6.178 590,929 +0.03(+0.48%)
Jan 29, 2014 6.178 6.218 6.080 6.149 790,964 -0.07(-1.11%)
Jan 28, 2014 6.238 6.316 6.144 6.218 642,059 -0.02(-0.32%)
Jan 27, 2014 6.395 6.405 6.120 6.238 853,643 -0.16(-2.47%)
Jan 24, 2014 6.454 6.464 6.366 6.395 1,119,908 -0.10(-1.52%)
Jan 23, 2014 6.514 6.573 6.425 6.494 816,172 -0.06(-0.90%)
Jan 22, 2014 6.819 6.819 6.454 6.553 1,285,051 -0.23(-3.34%)
Jan 21, 2014 6.267 6.799 6.267 6.780 2,387,983 +0.52(+8.35%)
Jan 17, 2014 6.287 6.257 6.257 6.257 735,232 -0.05(-0.78%)
Jan 16, 2014 6.198 6.414 6.198 6.307 553,905 -0.10(-1.54%)
Jan 15, 2014 6.257 6.444 6.208 6.405 919,274 +0.15(+2.36%)
Jan 14, 2014 6.188 6.267 6.090 6.257 489,634 +0.08(+1.28%)
Jan 13, 2014 6.218 6.277 6.109 6.178 723,337 -0.09(-1.41%)
Jan 10, 2014 6.445 6.445 6.247 6.267 520,661 -0.16(-2.45%)
Jan 09, 2014 6.405 6.454 6.238 6.425 1,125,465 +0.02(+0.31%)
Jan 08, 2014 6.247 6.415 6.178 6.405 1,180,859 +0.17(+2.69%)
Jan 07, 2014 6.109 6.247 6.050 6.238 897,103 +0.13(+2.10%)
Jan 06, 2014 6.228 6.257 6.090 6.109 731,138 -0.12(-1.90%)
Jan 03, 2014 6.228 6.287 6.169 6.228 574,180 +0.00(+0.00%)
Jan 02, 2014 6.159 6.247 6.080 6.228 733,578 +0.07(+1.10%)
Dec 31, 2013 6.208 6.160 6.160 6.160 911,403 -0.04(-0.62%)
Dec 30, 2013 6.336 6.336 6.178 6.198 991,505 -0.17(-2.63%)
Dec 27, 2013 6.405 6.454 6.307 6.366 776,558 +0.01(+0.15%)
Dec 26, 2013 6.376 6.454 6.257 6.356 1,080,299 +0.02(+0.31%)
Dec 24, 2013 6.484 6.484 6.277 6.336 821,043 -0.08(-1.23%)
Dec 23, 2013 6.297 6.484 6.169 6.415 1,530,886 +0.23(+3.66%)
Dec 20, 2013 5.932 6.307 5.902 6.188 2,546,322 +0.37(+6.44%)
Dec 19, 2013 5.617 6.050 5.617 5.814 2,226,941 +0.23(+4.06%)
Dec 18, 2013 5.617 5.656 5.538 5.587 763,546 -0.04(-0.70%)
Dec 17, 2013 5.518 5.646 5.489 5.627 597,764 +0.08(+1.42%)
Dec 16, 2013 5.607 5.666 5.449 5.548 595,404 -0.02(-0.35%)
Dec 13, 2013 5.627 5.701 5.459 5.568 882,973 -0.05(-0.88%)
Dec 12, 2013 5.469 5.627 5.385 5.617 803,585 +0.14(+2.52%)
Dec 11, 2013 5.607 5.627 5.410 5.479 1,742,062 -0.09(-1.59%)
Dec 10, 2013 5.568 5.735 5.538 5.568 1,019,281 +0.03(+0.53%)
Dec 09, 2013 5.656 5.715 5.518 5.538 704,558 -0.11(-1.92%)
Dec 06, 2013 5.725 5.789 5.607 5.646 0 -0.07(-1.21%)
Dec 05, 2013 5.765 5.802 5.656 5.715 0 -0.08(-1.36%)
Dec 04, 2013 5.912 5.942 5.755 5.794 0 -0.14(-2.33%)
Dec 03, 2013 5.972 6.050 5.883 5.932 0 -0.06(-0.99%)
Dec 02, 2013 6.060 6.080 5.962 5.991 805,462 -0.07(-1.14%)
Nov 29, 2013 5.981 6.109 5.912 6.060 0 +0.14(+2.33%)
Nov 27, 2013 5.715 6.031 5.705 5.922 0 +0.23(+3.98%)
Nov 26, 2013 5.725 5.765 5.607 5.696 0 -0.01(-0.17%)
Nov 25, 2013 5.696 5.765 5.686 5.705 487,608 +0.06(+1.05%)
Nov 22, 2013 5.765 5.794 5.637 5.646 0 -0.14(-2.39%)
Nov 21, 2013 5.814 5.853 5.705 5.784 802,986 -0.01(-0.17%)
Nov 20, 2013 5.883 5.922 5.745 5.794 0 -0.08(-1.34%)
Nov 19, 2013 5.745 5.893 5.705 5.873 1,659,177 +0.15(+2.58%)
Nov 18, 2013 5.518 5.814 5.518 5.725 0 +0.21(+3.75%)
Nov 15, 2013 5.558 5.617 5.499 5.518 0 +0.03(+0.54%)
Nov 14, 2013 5.469 5.597 5.430 5.489 1,040,371 +0.07(+1.27%)
Nov 12, 2013 5.459 5.469 5.321 5.420 0 +0.03(+0.55%)
Nov 11, 2013 5.459 5.469 5.346 5.390 0 +0.02(+0.37%)
Nov 08, 2013 5.439 5.552 5.351 5.370 0 -0.04(-0.73%)
Nov 07, 2013 5.548 5.627 5.380 5.410 988,896 -0.11(-1.96%)
Nov 06, 2013 5.479 5.587 5.370 5.518 1,006,370 +0.05(+0.90%)
Nov 05, 2013 5.646 5.690 5.459 5.469 1,077,488 -0.18(-3.14%)
Nov 04, 2013 5.568 5.666 5.429 5.646 1,039,709 +0.27(+5.04%)
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.