Iridium Comm Inc (NQ: IRDM )

29.33 -0.17 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.781 7.927 7.644 7.907 1,183,896 +0.15(+1.88%)
Sep 29, 2016 7.732 7.907 7.615 7.761 917,645 +0.03(+0.38%)
Sep 28, 2016 7.586 7.742 7.537 7.732 471,315 +0.18(+2.32%)
Sep 27, 2016 7.566 7.644 7.439 7.556 807,685 -0.04(-0.51%)
Sep 26, 2016 7.576 7.703 7.537 7.595 811,387 -0.05(-0.64%)
Sep 23, 2016 7.547 7.732 7.422 7.644 834,186 -0.02(-0.25%)
Sep 22, 2016 7.449 7.678 7.330 7.664 930,499 +0.27(+3.69%)
Sep 21, 2016 7.303 7.420 7.244 7.391 616,344 +0.08(+1.07%)
Sep 20, 2016 7.342 7.410 7.225 7.313 817,474 -0.04(-0.53%)
Sep 19, 2016 7.264 7.361 7.171 7.352 889,827 +0.09(+1.21%)
Sep 16, 2016 7.196 7.283 7.079 7.264 4,089,795 +0.04(+0.54%)
Sep 15, 2016 7.108 7.235 7.049 7.225 833,925 +0.14(+1.93%)
Sep 14, 2016 7.108 7.176 6.879 7.088 1,018,247 +0.02(+0.28%)
Sep 13, 2016 7.040 7.098 6.851 7.069 1,390,834 -0.08(-1.09%)
Sep 12, 2016 6.689 7.176 6.630 7.147 1,500,787 +0.38(+5.62%)
Sep 09, 2016 7.205 7.205 6.747 6.767 905,067 -0.29(-4.14%)
Sep 08, 2016 7.079 7.166 7.020 7.059 532,402 +0.00(+0.00%)
Sep 07, 2016 7.079 7.147 6.952 7.059 2,318,254 +0.07(+0.98%)
Sep 06, 2016 7.469 7.503 6.981 6.991 3,257,767 -0.43(-5.78%)
Sep 02, 2016 7.566 7.420 7.420 7.420 931,382 -0.16(-2.06%)
Sep 01, 2016 8.093 8.146 7.517 7.576 3,223,587 -0.55(-6.72%)
Aug 31, 2016 8.210 8.210 7.966 8.122 722,855 -0.06(-0.72%)
Aug 30, 2016 8.229 8.307 8.161 8.180 574,189 -0.07(-0.83%)
Aug 29, 2016 8.180 8.336 8.122 8.249 997,024 +0.05(+0.59%)
Aug 26, 2016 8.385 8.444 8.112 8.200 482,551 -0.19(-2.21%)
Aug 25, 2016 8.453 8.522 8.317 8.385 390,237 -0.09(-1.04%)
Aug 24, 2016 8.307 8.629 8.307 8.473 1,162,941 +0.09(+1.05%)
Aug 23, 2016 8.375 8.463 8.317 8.385 417,850 +0.07(+0.82%)
Aug 22, 2016 8.297 8.390 8.122 8.317 326,966 +0.04(+0.47%)
Aug 19, 2016 8.200 8.288 8.181 8.278 352,419 +0.08(+0.95%)
Aug 18, 2016 8.239 8.239 8.161 8.200 904,827 +0.00(+0.00%)
Aug 17, 2016 8.171 8.444 8.122 8.200 359,776 -0.01(-0.12%)
Aug 16, 2016 8.356 8.414 8.210 8.210 516,716 -0.15(-1.75%)
Aug 15, 2016 8.356 8.463 8.297 8.356 614,782 +0.05(+0.59%)
Aug 12, 2016 8.434 8.512 8.278 8.307 607,614 -0.15(-1.73%)
Aug 11, 2016 8.561 8.590 8.444 8.453 489,925 -0.06(-0.69%)
Aug 10, 2016 8.726 8.741 8.502 8.512 356,925 -0.20(-2.35%)
Aug 09, 2016 8.707 8.814 8.696 8.717 303,547 +0.04(+0.45%)
Aug 08, 2016 8.668 8.756 8.629 8.678 302,642 -0.03(-0.34%)
Aug 05, 2016 8.756 8.804 8.512 8.707 380,037 -0.05(-0.56%)
Aug 04, 2016 8.648 8.775 8.592 8.756 741,571 +0.15(+1.70%)
Aug 03, 2016 8.405 8.619 8.385 8.609 485,278 +0.16(+1.85%)
Aug 02, 2016 8.619 8.668 8.395 8.453 818,245 -0.15(-1.70%)
Aug 01, 2016 8.726 8.746 8.522 8.600 955,286 -0.16(-1.78%)
Jul 29, 2016 8.765 8.990 8.541 8.756 1,071,445 -0.01(-0.11%)
Jul 28, 2016 8.629 8.834 8.268 8.765 2,280,376 -0.23(-2.60%)
Jul 27, 2016 8.921 9.038 8.848 8.999 612,019 +0.13(+1.43%)
Jul 26, 2016 8.814 8.892 8.804 8.873 388,116 +0.03(+0.33%)
Jul 25, 2016 8.931 8.951 8.791 8.843 264,714 -0.09(-0.98%)
Jul 22, 2016 8.629 8.970 8.609 8.931 587,874 +0.29(+3.39%)
Jul 21, 2016 8.765 8.834 8.483 8.639 798,755 -0.17(-1.88%)
Jul 20, 2016 8.795 8.892 8.697 8.804 233,997 +0.06(+0.67%)
Jul 19, 2016 8.765 8.902 8.687 8.746 378,970 +0.02(+0.22%)
Jul 18, 2016 8.804 8.873 8.707 8.726 509,902 -0.15(-1.65%)
Jul 15, 2016 8.980 8.980 8.804 8.873 472,583 -0.03(-0.33%)
Jul 14, 2016 9.097 9.136 8.863 8.902 481,258 -0.13(-1.40%)
Jul 13, 2016 8.999 9.111 8.926 9.029 397,877 +0.05(+0.54%)
Jul 12, 2016 8.892 9.058 8.873 8.980 513,292 +0.12(+1.32%)
Jul 11, 2016 8.736 8.912 8.697 8.863 814,295 +0.19(+2.25%)
Jul 08, 2016 8.600 8.819 8.551 8.668 785,507 +0.12(+1.37%)
Jul 07, 2016 8.522 8.629 8.444 8.551 255,009 +0.12(+1.39%)
Jul 05, 2016 8.580 8.629 8.375 8.434 311,467 -0.16(-1.82%)
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.