Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.02 25.19 24.89 25.04 612,507 -0.10(-0.39%)
Jan 30, 2020 24.81 25.30 24.63 25.14 531,894 -0.05(-0.21%)
Jan 29, 2020 25.55 25.95 24.43 25.20 1,506,505 -0.33(-1.29%)
Jan 28, 2020 25.07 25.74 24.92 25.53 427,489 +0.75(+3.01%)
Jan 27, 2020 24.47 24.97 24.16 24.78 433,878 -0.25(-1.02%)
Jan 24, 2020 25.56 25.72 24.83 25.04 520,590 -0.53(-2.07%)
Jan 23, 2020 25.67 25.87 25.32 25.56 617,602 -0.20(-0.76%)
Jan 22, 2020 26.18 26.32 25.74 25.76 767,855 -0.26(-1.02%)
Jan 21, 2020 26.38 26.41 25.38 26.03 825,680 -0.39(-1.48%)
Jan 17, 2020 27.13 27.24 26.21 26.42 633,931 -0.54(-2.02%)
Jan 16, 2020 25.98 27.56 25.89 26.96 1,128,686 +1.25(+4.86%)
Jan 15, 2020 25.26 25.98 25.23 25.71 573,506 +0.39(+1.55%)
Jan 14, 2020 24.81 25.75 24.67 25.32 574,145 +0.33(+1.33%)
Jan 13, 2020 24.36 25.00 24.16 24.99 390,695 +0.63(+2.58%)
Jan 10, 2020 24.37 24.53 24.22 24.36 297,990 -0.01(-0.04%)
Jan 09, 2020 24.09 24.64 23.93 24.37 374,058 +0.35(+1.47%)
Jan 08, 2020 24.08 24.32 23.76 24.02 520,010 -0.09(-0.37%)
Jan 07, 2020 24.49 24.65 24.03 24.10 293,320 -0.44(-1.80%)
Jan 06, 2020 24.13 24.59 24.03 24.55 377,436 +0.15(+0.60%)
Jan 03, 2020 23.94 24.42 23.91 24.40 495,290 +0.05(+0.20%)
Jan 02, 2020 24.16 24.35 23.87 24.35 636,651 +0.20(+0.81%)
Dec 31, 2019 24.51 24.89 24.12 24.15 523,957 -0.38(-1.56%)
Dec 30, 2019 24.69 24.79 24.19 24.54 1,012,670 -0.10(-0.40%)
Dec 27, 2019 24.95 25.09 24.55 24.63 414,085 -0.21(-0.83%)
Dec 26, 2019 24.92 25.19 24.66 24.84 383,728 -0.01(-0.04%)
Dec 24, 2019 24.86 25.13 24.69 24.85 185,160 +0.03(+0.14%)
Dec 23, 2019 24.38 25.07 24.28 24.81 502,317 +0.54(+2.24%)
Dec 20, 2019 24.11 24.52 23.93 24.27 2,436,666 +0.26(+1.10%)
Dec 19, 2019 23.69 24.21 23.58 24.01 547,355 +0.35(+1.47%)
Dec 18, 2019 23.46 23.92 23.46 23.66 378,792 +0.22(+0.92%)
Dec 17, 2019 23.70 23.82 23.35 23.44 408,819 -0.22(-0.93%)
Dec 16, 2019 23.47 24.00 23.47 23.66 558,506 +0.29(+1.26%)
Dec 13, 2019 23.18 23.52 22.75 23.37 680,756 +0.09(+0.38%)
Dec 12, 2019 23.10 23.84 23.10 23.28 592,264 +0.11(+0.47%)
Dec 11, 2019 23.24 23.43 23.04 23.17 451,210 +0.11(+0.47%)
Dec 10, 2019 23.02 23.20 22.89 23.06 689,596 -0.03(-0.13%)
Dec 09, 2019 22.96 23.26 22.87 23.09 504,757 -0.05(-0.21%)
Dec 06, 2019 23.50 23.88 22.99 23.14 512,531 -0.10(-0.42%)
Dec 05, 2019 23.57 23.81 23.22 23.24 552,828 -0.17(-0.71%)
Dec 04, 2019 23.48 23.95 23.23 23.41 731,405 +0.06(+0.25%)
Dec 03, 2019 22.55 23.44 22.46 23.35 571,674 +0.49(+2.14%)
Dec 02, 2019 22.89 22.96 22.22 22.86 622,469 +0.02(+0.09%)
Nov 29, 2019 22.85 23.26 22.74 22.84 265,141 -0.17(-0.72%)
Nov 27, 2019 23.44 23.54 22.92 23.01 560,479 -0.39(-1.68%)
Nov 26, 2019 23.72 23.94 23.30 23.40 1,128,480 -0.41(-1.73%)
Nov 25, 2019 24.25 24.47 23.40 23.81 1,047,190 -0.47(-1.94%)
Nov 22, 2019 24.74 25.05 24.28 24.28 547,013 -0.43(-1.75%)
Nov 21, 2019 25.44 25.44 24.70 24.71 734,504 -0.58(-2.29%)
Nov 20, 2019 25.35 25.88 25.09 25.29 787,984 -0.25(-0.96%)
Nov 19, 2019 24.82 25.59 24.34 25.54 1,215,270 +0.83(+3.37%)
Nov 18, 2019 23.79 24.91 23.79 24.70 1,099,527 +0.86(+3.60%)
Nov 15, 2019 23.74 24.02 23.55 23.84 552,623 +0.31(+1.31%)
Nov 14, 2019 23.53 23.71 23.26 23.54 429,538 -0.13(-0.54%)
Nov 13, 2019 23.66 23.88 23.14 23.66 619,083 -0.23(-0.94%)
Nov 12, 2019 24.04 24.23 23.47 23.89 671,963 -0.24(-0.97%)
Nov 11, 2019 24.08 24.55 23.97 24.12 337,345 -0.07(-0.28%)
Nov 08, 2019 24.04 24.54 23.83 24.19 516,408 +0.13(+0.53%)
Nov 07, 2019 24.82 25.11 23.96 24.06 522,322 -0.43(-1.74%)
Nov 06, 2019 24.60 24.72 24.30 24.49 465,110 -0.23(-0.93%)
Nov 05, 2019 25.03 25.82 24.61 24.72 635,236 -0.17(-0.67%)
Nov 04, 2019 24.40 25.38 24.22 24.89 1,131,566 +0.71(+2.94%)
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.