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 (%)
Oct 29, 2021 39.11 39.88 39.00 39.75 451,394 +0.34(+0.87%)
Oct 28, 2021 39.28 39.92 39.27 39.41 705,309 +0.25(+0.63%)
Oct 27, 2021 40.27 40.47 39.05 39.16 446,772 -1.10(-2.73%)
Oct 26, 2021 40.08 40.26 415,327 +0.28(+0.71%)
Oct 25, 2021 39.72 40.62 39.59 39.97 408,977 +0.24(+0.59%)
Oct 22, 2021 40.07 39.44 39.74 792,022 -0.68(-1.67%)
Oct 21, 2021 41.29 42.46 40.39 40.41 783,001 -0.47(-1.15%)
Oct 20, 2021 40.69 41.80 40.04 40.89 775,062 +0.67(+1.66%)
Oct 19, 2021 39.69 40.88 38.37 40.22 968,469 +1.34(+3.45%)
Oct 18, 2021 38.26 39.01 37.95 38.88 686,218 +0.42(+1.10%)
Oct 15, 2021 38.86 39.10 38.41 38.45 754,268 +0.27(+0.72%)
Oct 14, 2021 38.43 38.93 38.08 38.18 676,630 +0.37(+0.99%)
Oct 13, 2021 37.51 38.20 37.17 37.81 529,162 +0.61(+1.63%)
Oct 12, 2021 36.49 37.37 36.45 37.20 481,481 +0.91(+2.51%)
Oct 11, 2021 36.09 36.59 35.62 36.29 1,277,939 +0.07(+0.19%)
Oct 08, 2021 37.65 37.70 36.18 36.22 670,716 -1.43(-3.80%)
Oct 07, 2021 37.30 37.95 37.27 37.65 552,053 +0.85(+2.32%)
Oct 06, 2021 37.48 37.78 36.37 36.80 536,677 -1.28(-3.37%)
Oct 05, 2021 38.01 38.38 37.45 38.08 834,048 +0.30(+0.80%)
Oct 04, 2021 39.14 39.24 37.60 37.78 808,524 -1.43(-3.65%)
Oct 01, 2021 39.27 40.13 38.80 39.21 756,883 +0.15(+0.38%)
Sep 30, 2021 39.93 40.85 39.04 39.06 1,108,738 -0.95(-2.38%)
Sep 29, 2021 41.05 41.16 39.90 40.01 647,754 -0.65(-1.59%)
Sep 28, 2021 41.95 42.32 40.54 40.66 858,040 -1.77(-4.18%)
Sep 27, 2021 42.11 42.79 41.05 42.43 546,253 +0.21(+0.49%)
Sep 24, 2021 41.90 42.40 41.41 42.23 570,428 -0.11(-0.25%)
Sep 23, 2021 43.03 43.06 42.02 42.34 586,419 -0.38(-0.89%)
Sep 22, 2021 43.34 43.91 42.65 42.72 814,884 -0.21(-0.48%)
Sep 21, 2021 42.96 43.23 42.24 42.92 857,067 +0.23(+0.53%)
Sep 20, 2021 42.90 44.65 41.92 42.70 1,031,366 -1.39(-3.16%)
Sep 17, 2021 43.96 45.05 43.06 44.09 3,778,708 +0.57(+1.31%)
Sep 16, 2021 43.88 43.99 42.79 43.52 597,279 -0.33(-0.76%)
Sep 15, 2021 44.32 44.72 43.52 43.86 761,296 -0.59(-1.32%)
Sep 14, 2021 46.19 46.45 44.13 44.44 933,559 -1.61(-3.49%)
Sep 13, 2021 46.54 46.79 45.45 46.05 661,585 -0.28(-0.61%)
Sep 10, 2021 46.32 46.95 45.55 46.34 554,027 +0.35(+0.77%)
Sep 09, 2021 46.32 46.82 45.74 45.98 535,146 -0.14(-0.30%)
Sep 08, 2021 47.46 47.60 45.42 46.12 773,880 -1.71(-3.57%)
Sep 07, 2021 45.23 47.98 45.20 47.83 1,135,041 +2.80(+6.23%)
Sep 03, 2021 45.11 45.60 44.67 45.02 541,899 -0.15(-0.33%)
Sep 02, 2021 45.27 45.63 44.50 45.17 727,486 +0.15(+0.33%)
Sep 01, 2021 43.50 45.68 43.50 45.02 1,028,707 +1.39(+3.19%)
Aug 31, 2021 41.94 43.70 40.95 43.63 1,668,986 -2.32(-5.06%)
Aug 30, 2021 42.88 45.99 42.35 45.95 2,467,107 +6.14(+15.41%)
Aug 27, 2021 38.57 39.97 38.57 39.82 584,290 +1.39(+3.62%)
Aug 26, 2021 39.01 39.58 38.40 38.43 388,103 -0.79(-2.02%)
Aug 25, 2021 39.70 40.14 39.21 39.22 473,308 -0.29(-0.74%)
Aug 24, 2021 40.66 40.68 39.31 39.51 618,422 -0.95(-2.35%)
Aug 23, 2021 39.67 40.51 39.55 40.46 893,881 +1.23(+3.12%)
Aug 20, 2021 38.10 39.29 38.10 39.24 343,018 +1.13(+2.96%)
Aug 19, 2021 38.23 38.43 37.78 38.11 371,960 -0.48(-1.24%)
Aug 18, 2021 38.50 39.44 38.47 38.59 359,516 +0.21(+0.54%)
Aug 17, 2021 39.11 39.21 37.77 38.39 527,215 -1.08(-2.73%)
Aug 16, 2021 39.69 39.99 38.82 39.46 516,120 -0.39(-0.98%)
Aug 13, 2021 41.54 41.62 39.74 39.86 536,933 -1.65(-3.97%)
Aug 12, 2021 41.77 41.90 41.08 41.50 415,195 -0.26(-0.63%)
Aug 11, 2021 42.20 42.35 41.28 41.77 457,347 -0.19(-0.44%)
Aug 10, 2021 42.22 42.48 41.62 41.95 339,954 -0.08(-0.19%)
Aug 09, 2021 41.90 42.46 41.01 42.03 332,189 +0.12(+0.28%)
Aug 06, 2021 43.10 43.30 41.80 41.91 400,252 -1.05(-2.44%)
Aug 05, 2021 42.02 43.16 41.90 42.96 505,005 +0.99(+2.36%)
Aug 04, 2021 40.50 42.02 40.41 41.97 742,840 +1.24(+3.03%)
Aug 03, 2021 41.60 41.74 40.03 40.74 568,974 -0.37(-0.91%)
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.