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 31, 2023 36.65 37.08 36.35 36.57 564,507 +0.04(+0.11%)
Oct 30, 2023 36.18 36.53 35.86 36.53 1,000,616 +0.95(+2.66%)
Oct 27, 2023 36.33 36.33 35.32 35.59 781,299 -0.74(-2.04%)
Oct 26, 2023 36.32 37.29 36.23 36.33 647,390 -0.14(-0.38%)
Oct 25, 2023 36.75 37.39 36.43 36.47 581,695 -0.82(-2.20%)
Oct 24, 2023 37.68 38.03 37.25 37.28 946,830 -0.30(-0.79%)
Oct 23, 2023 37.89 38.01 36.86 37.58 1,523,955 -0.40(-1.07%)
Oct 20, 2023 39.00 39.28 37.89 37.99 1,213,871 -1.28(-3.27%)
Oct 19, 2023 41.51 41.84 38.99 39.27 2,318,121 -3.94(-9.12%)
Oct 18, 2023 43.35 43.35 42.85 43.21 785,412 -0.29(-0.66%)
Oct 17, 2023 42.61 44.06 42.42 43.49 949,326 +1.12(+2.63%)
Oct 16, 2023 42.05 42.60 42.04 42.38 665,063 +0.44(+1.06%)
Oct 13, 2023 41.34 42.45 41.09 41.93 590,317 +0.59(+1.43%)
Oct 12, 2023 41.80 42.14 40.80 41.34 778,263 -0.52(-1.25%)
Oct 11, 2023 43.67 43.71 41.60 41.86 1,052,313 -1.67(-3.83%)
Oct 10, 2023 43.99 44.20 43.33 43.53 570,955 -0.34(-0.77%)
Oct 09, 2023 43.48 44.36 43.32 43.87 521,206 +0.15(+0.34%)
Oct 06, 2023 44.24 44.27 43.54 43.72 714,423 -0.56(-1.27%)
Oct 05, 2023 43.93 44.49 43.86 44.28 546,907 +0.30(+0.67%)
Oct 04, 2023 43.32 44.13 43.15 43.99 607,975 +0.72(+1.67%)
Oct 03, 2023 43.46 43.90 43.11 43.27 519,781 -0.56(-1.28%)
Oct 02, 2023 44.88 45.16 43.49 43.83 663,839 -1.08(-2.40%)
Sep 29, 2023 44.81 45.66 44.66 44.91 573,503 +0.12(+0.26%)
Sep 28, 2023 45.01 45.26 44.72 44.79 942,369 -0.23(-0.50%)
Sep 27, 2023 46.05 46.42 44.97 45.01 765,314 -1.04(-2.25%)
Sep 26, 2023 46.52 46.72 46.00 46.05 583,055 -0.67(-1.44%)
Sep 25, 2023 47.34 47.19 46.57 46.72 640,500 -1.00(-2.09%)
Sep 22, 2023 46.87 47.84 46.80 47.72 777,505 +0.99(+2.11%)
Sep 21, 2023 48.04 48.08 46.35 46.73 734,605 -1.35(-2.81%)
Sep 20, 2023 50.43 50.47 48.05 48.08 669,714 -2.04(-4.08%)
Sep 19, 2023 49.45 50.96 49.45 50.13 1,129,195 +0.60(+1.22%)
Sep 18, 2023 47.83 50.07 47.76 49.53 938,526 +2.59(+5.51%)
Sep 15, 2023 47.77 47.99 46.73 46.94 2,324,846 -0.75(-1.57%)
Sep 14, 2023 47.52 47.99 47.49 47.69 554,749 +0.27(+0.56%)
Sep 13, 2023 46.60 47.65 46.12 47.42 688,346 +0.53(+1.13%)
Sep 12, 2023 47.03 47.28 46.55 46.89 640,931 -0.04(-0.08%)
Sep 11, 2023 46.89 47.27 46.81 46.93 456,585 +0.05(+0.10%)
Sep 08, 2023 47.16 47.30 46.64 46.88 361,216 -0.05(-0.10%)
Sep 07, 2023 47.98 48.06 46.67 46.93 648,332 -1.05(-2.20%)
Sep 06, 2023 48.24 48.50 47.72 47.98 506,092 -0.05(-0.10%)
Sep 05, 2023 48.32 48.37 47.35 48.03 629,121 -0.73(-1.49%)
Sep 01, 2023 48.51 49.01 48.17 48.76 436,952 +0.57(+1.18%)
Aug 31, 2023 47.93 48.50 47.89 48.19 710,185 +0.33(+0.70%)
Aug 30, 2023 47.68 48.28 47.40 47.86 362,510 +0.11(+0.23%)
Aug 29, 2023 47.41 47.82 47.24 47.75 395,918 +0.27(+0.56%)
Aug 28, 2023 47.34 47.84 47.34 47.48 300,483 +0.42(+0.90%)
Aug 25, 2023 47.22 47.54 46.99 47.06 406,154 -0.23(-0.48%)
Aug 24, 2023 47.67 48.01 47.26 47.28 372,043 -0.49(-1.03%)
Aug 23, 2023 47.27 47.94 47.06 47.78 660,363 +0.50(+1.06%)
Aug 22, 2023 47.60 48.00 47.08 47.27 974,744 -0.32(-0.68%)
Aug 21, 2023 47.41 47.69 47.00 47.60 671,046 +0.14(+0.29%)
Aug 18, 2023 47.70 48.32 47.41 47.46 794,714 -0.35(-0.74%)
Aug 17, 2023 48.76 49.16 47.78 47.82 730,889 -0.93(-1.90%)
Aug 16, 2023 49.35 49.58 48.40 48.74 846,750 -0.76(-1.53%)
Aug 15, 2023 49.59 50.15 49.23 49.50 662,895 -0.26(-0.51%)
Aug 14, 2023 50.14 50.22 49.58 49.76 495,029 -0.35(-0.71%)
Aug 11, 2023 50.11 50.26 49.64 50.11 491,317 +0.00(+0.00%)
Aug 10, 2023 49.22 50.19 49.15 50.11 561,943 +0.98(+2.00%)
Aug 09, 2023 48.74 49.15 48.15 49.13 592,858 +0.36(+0.75%)
Aug 08, 2023 48.69 49.16 48.42 48.76 712,702 -0.32(-0.66%)
Aug 07, 2023 49.00 49.21 48.69 49.09 690,796 +0.16(+0.32%)
Aug 04, 2023 49.29 50.21 48.92 48.93 935,900 -0.31(-0.62%)
Aug 03, 2023 49.87 50.12 48.95 49.23 878,901 -0.89(-1.77%)
Aug 02, 2023 50.81 51.00 49.69 50.12 1,112,636 -1.07(-2.10%)
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.