IRDM

Iridium Communications Inc Historical Stock Prices

$9.15
*  
0.13
1.4%
Get IRDM Alerts
*Delayed - data as of Jun. 30, 2015 11:39 ET  -  Find a broker to begin trading IRDM now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:39  9.35  9.3769  9.135  9.15 243,504
06/29/2015 9.69 9.75 9.26 9.28 758,277
06/26/2015 9.88 9.89 9.63 9.71 964,077
06/25/2015 9.82 9.88 9.7451 9.85 458,164
06/24/2015 9.88 9.89 9.59 9.77 678,000
06/23/2015 9.96 9.99 9.87 9.89 757,175
06/22/2015 10.04 10.07 9.91 9.94 435,413
06/19/2015 10 10.06 9.905 9.94 1,154,087
06/18/2015 9.91 10.03 9.91 9.97 530,038
06/17/2015 10.03 10.03 9.83 9.87 599,755
06/16/2015 10.08 10.15 9.94 9.97 677,393
06/15/2015 10.09 10.23 9.91 10.12 847,750
06/12/2015 10.23 10.33 10.12 10.16 499,154
06/11/2015 10.21 10.36 10.2 10.3 391,824
06/10/2015 10.1 10.32 10.08 10.23 813,485
06/09/2015 10.11 10.15 10.01 10.03 393,692
06/08/2015 10.13 10.19 10.05 10.12 476,642
06/05/2015 10.34 10.34 10.01 10.16 824,880
06/04/2015 10.53 10.64 10.3135 10.34 384,113
06/03/2015 10.45 10.65 10.33 10.57 1,610,835
06/02/2015 10.26 10.55 10.16 10.5 688,252
06/01/2015 10.4 10.4 10.141 10.28 645,485
05/29/2015 10.36 10.405 10.27 10.35 1,251,609
05/28/2015 10.44 10.47 10.3 10.39 562,214
05/27/2015 10.35 10.49 10.25 10.48 779,548
05/26/2015 10.32 10.47 10.22 10.32 786,568
05/22/2015 10.41 10.48 10.26 10.41 452,819
05/21/2015 10.26 10.6 10.25 10.47 681,263
05/20/2015 10.28 10.34 10.14 10.29 342,302
05/19/2015 10.31 10.36 10.16 10.29 381,309
05/18/2015 10.19 10.451 10.17 10.36 464,659
05/15/2015 10.28 10.3 10.09 10.24 273,254
05/14/2015 10.18 10.4 10.06 10.29 513,525
05/13/2015 10.27 10.315 10.05 10.15 607,149
05/12/2015 10.25 10.318 10.03 10.26 772,865
05/11/2015 9.99 10.32 9.92 10.32 1,156,334
05/08/2015 9.89 9.979 9.73 9.95 951,596
05/07/2015 9.9 9.91 9.68 9.83 769,403
05/06/2015 10.08 10.11 9.79 9.94 555,021
05/05/2015 10.18 10.23 9.9 10.04 797,579
05/04/2015 10.24 10.29 10.07 10.24 723,987
05/01/2015 10.19 10.34 10.03 10.24 1,013,210
04/30/2015 10.64 11.03 9.93 10.17 2,386,614
04/29/2015 11.08 11.25 11 11.04 984,728
04/28/2015 10.77 11.2 10.77 11.11 1,141,705
04/27/2015 10.8 10.95 10.56 10.73 1,025,468
04/24/2015 10.92 10.94 10.64 10.66 1,268,436
04/23/2015 10.75 10.91 10.65 10.89 1,218,613
04/22/2015 10.99 11.05 10.77 10.8 1,344,346
04/21/2015 11.17 11.24 10.935 10.98 595,022
04/20/2015 10.7 11.13 10.7 11.09 1,527,814
04/17/2015 10.97 11 10.465 10.67 1,014,470
04/16/2015 10.96 11.36 10.894 11.05 2,245,695
04/15/2015 10.27 10.94 10.24 10.94 3,094,938
04/14/2015 10.37 10.4 10.19 10.2 525,248
04/13/2015 10.25 10.5 10.17 10.335 428,556
04/10/2015 10.37 10.39 10.22 10.23 532,563
04/09/2015 10.52 10.615 10.27 10.3 970,348
04/08/2015 10.45 10.66 10.35 10.52 1,377,855
04/07/2015 10.34 10.555 10.28 10.41 676,817
04/06/2015 10.16 10.37 10.15 10.32 552,290
04/02/2015 10.28 10.41 10.02 10.2 1,118,096
04/01/2015 9.7 10.23 9.68 10.15 1,259,172
03/31/2015 9.62 9.72 9.54 9.71 491,396
03/30/2015 9.67 9.79 9.62 9.7 492,411
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?