IRDM

Historical Stock Prices

$10.67
*  
0.38
3.44%
Get IRDM Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
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
03/27/2015 9.45 9.65 9.42 9.63 703,371
03/26/2015 9.28 9.46 9.28 9.43 508,891
03/25/2015 9.55 9.61 9.34 9.34 652,057
03/24/2015 9.53 9.57 9.41 9.53 468,344
03/23/2015 9.57 9.66 9.53 9.55 569,983
03/20/2015 9.63 9.75 9.51 9.6 2,292,264
03/19/2015 9.54 9.645 9.47 9.62 456,587
03/18/2015 9.49 9.55 9.36 9.54 653,890
03/17/2015 9.39 9.5 9.35 9.49 534,877
03/16/2015 9.33 9.48 9.26 9.41 983,731
03/13/2015 9.34 9.39 9.19 9.27 924,302
03/12/2015 9.38 9.53 9.34 9.4 1,069,872
03/11/2015 9.72 9.73 9.28 9.35 1,892,487
03/10/2015 9.58 9.74 9.54 9.73 913,586
03/09/2015 9.61 9.7 9.6 9.69 560,737
03/06/2015 9.63 9.76 9.54 9.7 851,302
03/05/2015 9.55 9.74 9.46 9.72 511,643
03/04/2015 9.37 9.54 9.37 9.54 1,176,291
03/03/2015 9.41 9.44 9.23 9.44 1,434,907
03/02/2015 9.38 9.61 9.28 9.45 1,583,181
02/27/2015 9.79 9.88 9.48 9.58 1,733,200
02/26/2015 9.86 9.86 9.54 9.85 1,104,646
02/25/2015 9.85 9.85 9.49 9.71 995,251
02/24/2015 9.59 9.77 9.46 9.75 1,045,485
02/23/2015 9.58 9.675 9.45 9.67 967,769
02/20/2015 9.57 9.595 9.426 9.58 599,250
02/19/2015 9.39 9.57 9.36 9.55 1,193,390
02/18/2015 9.3 9.4 9.28 9.38 916,258
02/17/2015 9.44 9.51 9.27 9.37 1,287,658
02/13/2015 9.35 9.57 9.33 9.46 8,453,754
02/12/2015 9.22 9.37 9.16 9.35 1,056,466
02/11/2015 8.98 9.2 8.96 9.2 2,175,537
02/10/2015 8.64 8.67 8.54 8.6 292,237
02/09/2015 8.66 8.83 8.56 8.57 380,014
02/06/2015 8.7 8.84 8.63 8.67 375,432
02/05/2015 8.77 8.8288 8.6 8.71 576,317
02/04/2015 8.75 8.94 8.725 8.75 490,640
02/03/2015 8.57 8.86 8.57 8.79 660,684
02/02/2015 8.56 8.73 8.42 8.51 759,248
01/30/2015 8.79 8.88 8.49 8.51 684,128
01/29/2015 9 9.01 8.76 8.85 986,552
01/28/2015 9.18 9.28 8.94 8.96 528,186
01/27/2015 9.26 9.35 9.075 9.09 417,474
01/26/2015 9.31 9.465 9.21 9.41 527,246
01/23/2015 9.34 9.36 9.2 9.29 314,715
01/22/2015 9.13 9.33 9 9.33 452,407
01/21/2015 9.11 9.22 9.02 9.11 453,032
01/20/2015 8.82 9.27 8.81 9.11 900,852
*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?