IRDM

Iridium Communications Inc Historical Stock Prices

$7.012
*  
0.078
 negative 
1.1%
Get IRDM Alerts
*Delayed - data as of Apr. 21, 2014 11:20 ET 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    IRDM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
11:20  7.11  7.15  7.01  7.012 76,787
04/17/2014 7.06 7.11 7.01 7.09 476,410
04/16/2014 7.24 7.32 7.06 7.11 476,783
04/15/2014 7.2 7.29 7.02 7.17 548,092
04/14/2014 7.18 7.23 7.09 7.15 285,024
04/11/2014 7.2 7.25 7.03 7.1 613,425
04/10/2014 7.41 7.47 7.26 7.27 553,865
04/09/2014 7.34 7.45 7.3 7.44 417,663
04/08/2014 7.24 7.4 7.1801 7.35 458,032
04/07/2014 7.37 7.45 7.161 7.23 827,529
04/04/2014 7.73 7.83 7.405 7.51 1,139,009
04/03/2014 7.78 7.88 7.65 7.67 573,202
04/02/2014 7.67 7.91 7.6 7.76 1,174,395
04/01/2014 7.5 7.7 7.4 7.62 742,102
03/31/2014 7.1 7.54 7 7.51 1,160,338
03/28/2014 7.4 7.56 7.22 7.24 655,157
03/27/2014 7.44 7.57 7.31 7.4 576,920
03/26/2014 7.75 7.75 7.44 7.44 638,564
03/25/2014 7.79 7.95 7.6 7.68 681,932
03/24/2014 7.76 7.88 7.64 7.73 923,137
03/21/2014 7.81 7.95 7.7301 7.77 876,796
03/20/2014 7.6 7.95 7.587 7.78 874,614
03/19/2014 7.7 7.83 7.55 7.59 583,890
03/18/2014 7.55 7.69 7.515 7.68 652,846
03/17/2014 7.57 7.71 7.52 7.54 759,225
03/14/2014 7.68 7.89 7.45 7.51 1,319,987
03/13/2014 7.43 7.86 7.43 7.73 2,735,583
03/12/2014 7 7.74 7 7.38 2,514,315
03/11/2014 6.95 7.1 6.925 6.98 779,570
03/10/2014 7 7.0499 6.91 6.94 811,698
03/07/2014 7.09 7.09 6.88 7.02 744,256
03/06/2014 7.05 7.1 6.87 7.01 989,343
03/05/2014 6.76 7.05 6.7 6.96 1,877,028
03/04/2014 6.6 6.88 6.57 6.68 1,167,256
03/03/2014 6.4 6.64 6.4 6.52 1,002,467
02/28/2014 6.82 6.865 6.44 6.52 1,516,961
02/27/2014 6.23 6.99 6.04 6.85 2,696,771
02/26/2014 6.33 6.37 6.22 6.25 707,517
02/25/2014 6.36 6.4 6.28 6.3 344,362
02/24/2014 6.25 6.36 6.25 6.33 355,921
02/21/2014 6.29 6.32 6.2 6.26 688,429
02/20/2014 6.18 6.28 6.18 6.25 444,564
02/19/2014 6.31 6.36 6.17 6.18 798,247
02/18/2014 6.41 6.44 6.261 6.36 641,329
02/14/2014 6.49 6.49 6.325 6.38 805,193
02/13/2014 6.3 6.49 6.26 6.48 647,100
02/12/2014 6.25 6.48 6.25 6.33 805,819
02/11/2014 6.1 6.315 6.1 6.25 720,567
02/10/2014 6.17 6.18 6.095 6.1 704,038
02/07/2014 6.09 6.179 6.07 6.14 550,021
02/06/2014 6.06 6.19 6 6.11 650,743
02/05/2014 6.11 6.17 5.95 5.98 977,260
02/04/2014 6.24 6.3565 6.13 6.14 997,375
02/03/2014 6.35 6.48 6.24 6.24 951,661
01/31/2014 6.21 6.45 6.2 6.34 693,235
01/30/2014 6.27 6.36 6.2 6.27 586,790
01/29/2014 6.27 6.31 6.17 6.24 779,619
01/28/2014 6.33 6.41 6.235 6.31 632,687
01/27/2014 6.49 6.5 6.211 6.33 841,183
01/24/2014 6.55 6.56 6.46 6.49 1,103,561
01/23/2014 6.61 6.67 6.52 6.59 804,259
01/22/2014 6.92 6.92 6.55 6.65 1,266,294
01/21/2014 6.36 6.9 6.36 6.88 2,356,126
01/17/2014 6.38 6.4101 6.28 6.35 724,537
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?