Skip to main content

Iridium Comm Inc (NQ: IRDM )

25.62 -0.64 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 49.63 50.97 48.05 48.30 1,420,989 -0.55(-1.12%)
Jan 28, 2021 53.43 53.43 46.85 48.84 1,506,692 +1.16(+2.43%)
Jan 27, 2021 46.63 48.31 45.30 47.69 1,065,358 -0.08(-0.16%)
Jan 26, 2021 48.26 48.44 47.29 47.77 846,551 -0.26(-0.55%)
Jan 25, 2021 48.37 50.11 47.37 48.03 1,140,651 +0.00(+0.00%)
Jan 22, 2021 47.21 48.17 46.46 48.03 1,046,588 +0.68(+1.43%)
Jan 21, 2021 47.13 47.85 46.38 47.35 1,036,231 +0.30(+0.65%)
Jan 20, 2021 47.46 49.83 46.77 47.05 1,684,505 -0.37(-0.79%)
Jan 19, 2021 48.03 48.26 46.76 47.42 1,745,507 +1.79(+3.93%)
Jan 15, 2021 46.05 46.29 44.90 45.63 1,154,011 -0.36(-0.79%)
Jan 14, 2021 44.50 46.51 44.11 45.99 1,691,548 +3.69(+8.71%)
Jan 13, 2021 43.38 43.38 42.08 42.31 481,740 -0.90(-2.09%)
Jan 12, 2021 42.59 43.40 42.28 43.21 542,177 +1.01(+2.39%)
Jan 11, 2021 41.66 42.30 40.77 42.20 518,697 -0.15(-0.35%)
Jan 08, 2021 41.95 43.62 41.73 42.35 767,572 +0.58(+1.38%)
Jan 07, 2021 40.91 42.06 40.80 41.77 749,113 +0.96(+2.35%)
Jan 06, 2021 39.37 40.94 39.13 40.81 1,083,808 +1.91(+4.91%)
Jan 05, 2021 38.09 39.21 37.96 38.90 568,077 +0.90(+2.37%)
Jan 04, 2021 38.75 39.01 36.96 37.99 673,975 -0.55(-1.44%)
Dec 31, 2020 38.55 38.55 38.55 390,372 +0.30(+0.78%)
Dec 30, 2020 37.27 38.43 37.27 38.25 390,372 +0.97(+2.60%)
Dec 29, 2020 38.12 38.55 36.46 37.28 634,854 -0.81(-2.14%)
Dec 28, 2020 38.67 39.10 38.03 38.09 505,096 -0.19(-0.49%)
Dec 24, 2020 39.01 39.16 37.89 38.28 206,889 -0.34(-0.89%)
Dec 23, 2020 38.22 38.81 37.32 38.62 560,979 +1.37(+3.68%)
Dec 22, 2020 36.85 37.90 36.76 37.25 947,251 +0.66(+1.79%)
Dec 21, 2020 34.96 36.70 34.96 36.59 700,078 +0.95(+2.67%)
Dec 18, 2020 35.46 35.91 35.02 35.64 1,676,336 +0.37(+1.06%)
Dec 17, 2020 34.97 35.68 34.94 35.27 560,903 +0.37(+1.07%)
Dec 16, 2020 35.20 35.45 34.37 34.90 544,217 -0.23(-0.64%)
Dec 15, 2020 33.66 35.28 33.39 35.12 665,732 +1.73(+5.20%)
Dec 14, 2020 32.80 33.90 32.67 33.39 681,653 +0.84(+2.59%)
Dec 11, 2020 32.91 33.20 32.08 32.54 671,371 -0.99(-2.95%)
Dec 10, 2020 33.52 33.97 33.15 33.53 397,826 -0.26(-0.78%)
Dec 09, 2020 34.09 34.60 33.33 33.80 813,887 +0.13(+0.38%)
Dec 08, 2020 33.49 33.82 33.09 33.67 707,545 +0.01(+0.03%)
Dec 07, 2020 33.72 34.23 33.53 33.66 556,561 +0.05(+0.15%)
Dec 04, 2020 33.28 33.80 33.08 33.61 820,111 +0.52(+1.57%)
Dec 03, 2020 32.34 33.23 32.07 33.09 712,246 +0.85(+2.65%)
Dec 02, 2020 32.35 32.37 31.88 32.24 361,793 -0.25(-0.75%)
Dec 01, 2020 31.86 32.58 31.80 32.48 578,335 +1.03(+3.27%)
Nov 30, 2020 32.07 32.07 31.37 31.46 529,480 -0.81(-2.52%)
Nov 27, 2020 31.99 32.30 31.71 32.27 213,010 +0.42(+1.32%)
Nov 25, 2020 32.02 32.02 31.46 31.85 321,964 -0.14(-0.43%)
Nov 24, 2020 31.98 32.30 31.53 31.98 597,412 +0.39(+1.24%)
Nov 23, 2020 31.45 31.88 30.76 31.59 806,777 +0.29(+0.94%)
Nov 20, 2020 31.30 32.06 31.21 31.30 802,156 -0.42(-1.33%)
Nov 19, 2020 30.83 31.73 30.83 31.72 522,221 +0.63(+2.02%)
Nov 18, 2020 31.39 31.59 30.90 31.09 484,130 -0.17(-0.53%)
Nov 17, 2020 30.59 31.33 30.17 31.26 713,968 +0.35(+1.14%)
Nov 16, 2020 31.36 31.67 30.66 30.91 1,079,599 +0.31(+1.03%)
Nov 13, 2020 30.19 30.65 29.97 30.59 626,279 +0.64(+2.13%)
Nov 12, 2020 29.43 30.10 29.21 29.96 678,796 +0.42(+1.43%)
Nov 11, 2020 29.70 29.70 28.83 29.53 390,064 +0.03(+0.10%)
Nov 10, 2020 29.13 29.54 28.61 29.50 721,254 +0.67(+2.31%)
Nov 09, 2020 28.85 30.08 28.50 28.84 1,022,495 +0.80(+2.87%)
Nov 06, 2020 28.36 28.62 27.79 28.03 325,024 -0.15(-0.52%)
Nov 05, 2020 27.17 28.52 27.17 28.18 452,185 +1.39(+5.20%)
Nov 04, 2020 26.94 27.55 26.68 26.79 626,548 -0.52(-1.90%)
Nov 03, 2020 26.95 27.54 26.67 27.31 654,282 +0.80(+3.03%)
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.