Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iridium Comm Inc (NQ: IRDM )

26.45 -0.65 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.833 7.911 7.744 7.833 213,772 +0.05(+0.63%)
Jan 30, 2012 7.843 7.892 7.735 7.784 165,794 -0.13(-1.61%)
Jan 27, 2012 7.735 7.941 7.695 7.911 423,740 +0.18(+2.28%)
Jan 26, 2012 7.656 7.784 7.588 7.735 377,921 +0.14(+1.81%)
Jan 25, 2012 7.548 7.666 7.450 7.597 184,561 +0.06(+0.78%)
Jan 24, 2012 7.352 7.597 7.215 7.539 217,075 +0.14(+1.85%)
Jan 23, 2012 7.470 7.499 7.352 7.401 259,141 +0.02(+0.27%)
Jan 20, 2012 7.431 7.601 7.362 7.382 389,983 -0.06(-0.79%)
Jan 19, 2012 7.470 7.607 7.392 7.441 315,835 +0.00(+0.00%)
Jan 18, 2012 7.372 7.529 7.313 7.441 191,152 +0.06(+0.80%)
Jan 17, 2012 7.490 7.490 7.347 7.382 311,381 -0.06(-0.79%)
Jan 13, 2012 7.352 7.450 7.264 7.441 188,714 +0.01(+0.13%)
Jan 12, 2012 7.313 7.450 7.156 7.431 329,299 +0.12(+1.61%)
Jan 11, 2012 7.078 7.313 7.058 7.313 200,541 +0.23(+3.18%)
Jan 10, 2012 7.186 7.323 7.058 7.088 209,994 +0.00(+0.00%)
Jan 09, 2012 7.078 7.156 7.039 7.088 234,355 +0.02(+0.28%)
Jan 06, 2012 7.048 7.117 7.009 7.068 374,559 +0.02(+0.28%)
Jan 05, 2012 7.146 7.166 6.985 7.048 211,038 -0.11(-1.51%)
Jan 04, 2012 7.362 7.490 7.117 7.156 407,182 -0.40(-5.32%)
Dec 30, 2011 7.401 7.588 7.362 7.558 282,641 +0.13(+1.72%)
Dec 29, 2011 7.382 7.470 7.352 7.431 225,547 +0.10(+1.34%)
Dec 28, 2011 7.490 7.558 7.274 7.333 266,596 -0.18(-2.35%)
Dec 27, 2011 7.127 7.548 7.127 7.509 447,274 +0.35(+4.93%)
Dec 23, 2011 7.313 7.372 7.048 7.156 205,204 -0.15(-2.01%)
Dec 21, 2011 7.362 7.362 7.186 7.303 230,530 -0.13(-1.72%)
Dec 20, 2011 7.048 7.460 7.048 7.431 605,798 +0.55(+7.98%)
Dec 19, 2011 7.362 7.431 6.813 6.882 460,008 -0.45(-6.15%)
Dec 16, 2011 7.421 7.470 7.215 7.333 437,487 -0.05(-0.66%)
Dec 15, 2011 7.470 7.588 7.343 7.382 259,633 +0.04(+0.53%)
Dec 14, 2011 7.509 7.656 7.313 7.343 471,792 -0.24(-3.10%)
Dec 13, 2011 7.450 7.774 7.392 7.578 650,544 +0.12(+1.58%)
Dec 12, 2011 7.401 7.499 7.235 7.460 420,034 +0.06(+0.79%)
Dec 09, 2011 7.019 7.431 7.019 7.401 297,601 +0.47(+6.79%)
Dec 08, 2011 7.284 7.421 6.931 6.931 411,907 -0.39(-5.35%)
Dec 07, 2011 7.176 7.392 7.107 7.323 429,777 +0.10(+1.36%)
Dec 06, 2011 7.303 7.303 7.097 7.225 354,848 -0.09(-1.21%)
Dec 05, 2011 7.254 7.313 7.127 7.313 331,079 +0.19(+2.61%)
Dec 02, 2011 6.862 7.146 6.823 7.127 389,236 +0.34(+5.06%)
Dec 01, 2011 6.931 6.941 6.764 6.784 265,814 -0.19(-2.67%)
Nov 30, 2011 7.058 7.058 6.892 6.970 515,533 +0.22(+3.19%)
Nov 29, 2011 6.892 7.068 6.754 6.754 495,918 -0.08(-1.15%)
Nov 28, 2011 6.686 6.852 6.460 6.833 438,394 +0.34(+5.29%)
Nov 25, 2011 6.519 6.656 6.387 6.490 178,498 -0.05(-0.75%)
Nov 23, 2011 6.813 6.813 6.529 6.539 367,293 -0.32(-4.71%)
Nov 22, 2011 6.960 7.058 6.862 6.862 242,265 -0.09(-1.27%)
Nov 21, 2011 7.088 7.156 6.916 6.950 404,190 -0.27(-3.80%)
Nov 18, 2011 7.127 7.294 7.107 7.225 484,690 +0.14(+1.94%)
Nov 17, 2011 7.156 7.294 7.029 7.088 412,623 -0.08(-1.09%)
Nov 16, 2011 7.284 7.392 7.156 7.166 451,432 -0.17(-2.27%)
Nov 15, 2011 6.941 7.392 6.882 7.333 891,494 +0.47(+6.86%)
Nov 14, 2011 6.970 6.999 6.833 6.862 341,882 -0.14(-1.96%)
Nov 11, 2011 7.029 7.039 6.919 6.999 397,161 +0.04(+0.56%)
Nov 10, 2011 6.872 7.039 6.852 6.960 635,154 +0.19(+2.75%)
Nov 09, 2011 6.970 7.137 6.754 6.774 1,228,949 -0.41(-5.73%)
Nov 08, 2011 6.372 7.637 6.321 7.186 1,925,645 +0.98(+15.80%)
Nov 07, 2011 6.333 6.333 6.176 6.205 334,810 -0.13(-2.01%)
Nov 04, 2011 6.274 6.338 6.181 6.333 274,077 +0.00(+0.00%)
Nov 03, 2011 6.343 6.392 6.225 6.333 304,044 +0.06(+0.94%)
Nov 02, 2011 6.215 6.333 6.171 6.274 316,112 +0.17(+2.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.