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 31, 2023 57.56 58.99 57.39 58.66 855,966 +1.29(+2.26%)
Jan 30, 2023 57.83 58.21 56.97 57.36 555,717 -0.52(-0.90%)
Jan 27, 2023 57.92 58.58 57.61 57.88 350,713 -0.11(-0.19%)
Jan 26, 2023 58.54 58.64 57.83 57.99 336,183 -0.13(-0.22%)
Jan 25, 2023 58.00 58.81 57.36 58.12 528,403 -0.28(-0.49%)
Jan 24, 2023 58.69 59.27 58.30 58.40 413,091 -0.26(-0.45%)
Jan 23, 2023 58.82 59.27 58.10 58.67 411,336 -0.16(-0.27%)
Jan 20, 2023 58.41 58.90 57.47 58.82 486,006 +1.02(+1.76%)
Jan 19, 2023 58.62 58.73 57.68 57.80 450,639 -0.81(-1.39%)
Jan 18, 2023 59.46 59.95 58.28 58.62 659,432 -0.80(-1.35%)
Jan 17, 2023 60.42 60.97 59.38 59.42 558,404 -1.00(-1.65%)
Jan 13, 2023 59.73 61.24 59.33 60.42 660,593 +0.65(+1.08%)
Jan 12, 2023 58.63 59.78 57.97 59.77 596,919 +1.21(+2.06%)
Jan 11, 2023 58.85 59.22 58.22 58.57 737,283 -0.26(-0.45%)
Jan 10, 2023 58.28 59.33 57.84 58.83 779,941 +0.74(+1.28%)
Jan 09, 2023 59.01 59.01 57.27 58.09 1,005,183 -0.72(-1.22%)
Jan 06, 2023 53.51 58.81 53.31 58.80 1,755,404 +6.68(+12.81%)
Jan 05, 2023 51.95 54.89 51.68 52.13 839,097 +0.01(+0.02%)
Jan 04, 2023 52.31 53.21 51.82 52.12 534,052 +0.36(+0.70%)
Jan 03, 2023 50.82 53.82 50.38 51.76 1,019,954 +1.37(+2.72%)
Dec 30, 2022 50.46 50.64 49.88 50.38 335,168 -0.27(-0.54%)
Dec 29, 2022 49.85 50.97 49.53 50.66 399,169 +0.96(+1.93%)
Dec 28, 2022 50.16 50.42 49.53 49.70 339,690 -0.31(-0.63%)
Dec 27, 2022 49.47 50.48 49.20 50.01 534,093 +0.39(+0.79%)
Dec 23, 2022 48.76 49.78 48.55 49.62 247,901 +0.67(+1.36%)
Dec 22, 2022 50.46 50.49 48.57 48.95 468,442 -1.57(-3.10%)
Dec 21, 2022 50.06 51.22 49.78 50.52 793,309 +0.75(+1.52%)
Dec 20, 2022 48.69 50.05 48.69 49.77 543,215 +1.10(+2.26%)
Dec 19, 2022 49.38 49.48 48.35 48.67 649,838 -0.67(-1.35%)
Dec 16, 2022 48.96 49.52 48.55 49.34 2,302,033 -0.17(-0.34%)
Dec 15, 2022 50.00 50.55 49.31 49.50 692,294 -1.07(-2.11%)
Dec 14, 2022 50.32 51.19 49.74 50.57 861,725 +0.18(+0.35%)
Dec 13, 2022 51.02 51.27 49.51 50.39 491,696 +0.48(+0.96%)
Dec 12, 2022 49.58 50.29 49.39 49.91 400,892 +0.40(+0.81%)
Dec 09, 2022 49.29 49.78 48.93 49.51 293,131 -0.08(-0.16%)
Dec 08, 2022 49.08 50.12 48.72 49.59 316,064 +1.24(+2.55%)
Dec 07, 2022 48.26 48.97 47.78 48.35 562,032 -0.34(-0.70%)
Dec 06, 2022 49.50 49.61 48.36 48.70 410,966 -0.93(-1.88%)
Dec 05, 2022 51.12 51.49 49.44 49.63 459,188 -2.06(-3.98%)
Dec 02, 2022 50.97 51.93 50.49 51.69 284,435 +0.07(+0.13%)
Dec 01, 2022 52.19 52.36 51.15 51.62 292,151 -0.43(-0.83%)
Nov 30, 2022 50.60 52.19 49.92 52.05 699,716 +1.55(+3.07%)
Nov 29, 2022 50.31 50.81 50.09 50.50 298,883 +0.00(+0.00%)
Nov 28, 2022 51.14 51.88 50.12 50.50 378,420 -0.86(-1.68%)
Nov 25, 2022 51.04 51.53 50.79 51.36 261,811 +0.62(+1.22%)
Nov 23, 2022 50.41 51.28 50.41 50.75 279,776 +0.03(+0.06%)
Nov 22, 2022 50.30 50.93 49.66 50.72 324,055 +0.65(+1.29%)
Nov 21, 2022 51.07 51.20 49.92 50.07 495,409 -1.16(-2.26%)
Nov 18, 2022 51.98 52.30 51.09 51.23 510,822 +0.18(+0.35%)
Nov 17, 2022 50.76 51.48 50.10 51.05 539,190 -0.20(-0.38%)
Nov 16, 2022 50.67 51.64 50.53 51.25 480,828 +0.70(+1.38%)
Nov 15, 2022 49.78 51.03 49.17 50.55 634,219 +1.29(+2.63%)
Nov 14, 2022 48.69 50.00 48.65 49.26 663,633 +0.63(+1.29%)
Nov 11, 2022 51.84 52.13 48.30 48.63 642,740 -3.29(-6.34%)
Nov 10, 2022 52.20 52.55 51.30 51.92 587,419 +1.63(+3.24%)
Nov 09, 2022 50.59 51.12 50.09 50.30 387,863 -0.94(-1.84%)
Nov 08, 2022 51.88 52.31 50.94 51.24 527,563 -0.31(-0.61%)
Nov 07, 2022 50.93 51.80 49.93 51.55 787,655 +0.74(+1.47%)
Nov 04, 2022 50.86 50.98 49.34 50.81 595,254 +1.01(+2.03%)
Nov 03, 2022 48.73 49.95 48.53 49.80 781,303 +0.49(+0.99%)
Nov 02, 2022 50.34 49.28 49.31 667,310 -1.00(-1.99%)
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.