IRDM

Historical Stock Prices

$7.42
*  
0.32
4.13%
Get IRDM Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading IRDM now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 7.68 7.78 7.39 7.42 1,318,094
07/30/2015 7.78 7.9 7.67 7.74 2,429,259
07/29/2015 7.38 7.81 7.37 7.72 2,439,102
07/28/2015 7.41 7.56 7.24 7.37 2,045,091
07/27/2015 7.47 7.7033 7.28 7.35 1,792,696
07/24/2015 7.64 7.83 7.41 7.49 3,062,918
07/23/2015 8.12 8.19 7.65 7.68 1,376,212
07/22/2015 8.16 8.2 8.06 8.12 439,478
07/21/2015 8.06 8.32 8.02 8.17 841,874
07/20/2015 8.22 8.22 7.93 8.09 1,499,942
07/17/2015 8.42 8.44 8.205 8.23 487,553
07/16/2015 8.56 8.56 8.29 8.4 583,747
07/15/2015 8.51 8.68 8.41 8.48 1,057,946
07/14/2015 8.48 8.61 8.48 8.54 402,911
07/13/2015 8.4 8.54 8.36 8.49 447,523
07/10/2015 8.42 8.43 8.26 8.33 538,110
07/09/2015 8.38 8.38 8.23 8.285 654,898
07/08/2015 8.19 8.32 8.11 8.19 1,154,068
07/07/2015 8.38 8.45 8.07 8.3 1,228,839
07/06/2015 8.65 8.69 8.33 8.43 1,039,394
07/02/2015 8.9 8.91 8.73 8.74 722,016
07/01/2015 9.21 9.35 8.915 9.01 757,181
06/30/2015 9.35 9.3769 9 9.09 1,168,519
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
*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?