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 (%)
Nov 30, 2021 37.84 38.58 36.96 37.69 787,426 -0.43(-1.13%)
Nov 29, 2021 37.80 38.43 36.57 38.12 682,002 +0.81(+2.18%)
Nov 26, 2021 37.38 37.89 36.86 37.31 482,561 -1.20(-3.11%)
Nov 24, 2021 38.10 38.57 37.51 38.51 447,076 +0.11(+0.28%)
Nov 23, 2021 37.83 38.46 37.32 38.40 697,883 +0.55(+1.45%)
Nov 22, 2021 39.35 39.44 37.83 37.85 771,373 -1.34(-3.43%)
Nov 19, 2021 39.36 39.81 38.87 39.19 429,785 -0.39(-0.99%)
Nov 18, 2021 40.68 39.63 39.40 39.59 446,826 -0.99(-2.44%)
Nov 17, 2021 40.19 40.87 40.06 40.58 484,226 -0.09(-0.22%)
Nov 16, 2021 40.86 41.76 40.44 40.66 614,805 -0.53(-1.28%)
Nov 15, 2021 41.57 41.57 40.51 41.19 484,261 -0.01(-0.02%)
Nov 12, 2021 42.09 42.09 40.85 41.20 452,255 -0.53(-1.27%)
Nov 11, 2021 40.76 42.09 40.39 41.73 569,124 +1.21(+2.98%)
Nov 10, 2021 41.84 40.52 40.53 584,991 -1.46(-3.48%)
Nov 09, 2021 42.44 42.64 41.77 41.99 545,774 -0.34(-0.81%)
Nov 08, 2021 42.08 42.82 41.55 42.33 602,882 +0.37(+0.89%)
Nov 05, 2021 41.67 43.01 41.54 41.96 699,817 +0.47(+1.13%)
Nov 04, 2021 41.27 41.85 40.60 41.49 505,760 +0.38(+0.93%)
Nov 03, 2021 40.56 41.48 40.45 41.10 708,665 +0.52(+1.28%)
Nov 02, 2021 41.03 41.03 40.17 40.58 435,689 -0.43(-1.05%)
Nov 01, 2021 39.79 41.35 39.75 41.02 714,539 +1.26(+3.18%)
Oct 29, 2021 39.11 39.88 39.01 39.75 451,358 +0.34(+0.87%)
Oct 28, 2021 39.28 39.93 39.27 39.41 705,251 +0.25(+0.63%)
Oct 27, 2021 40.27 40.47 39.05 39.16 446,736 -1.10(-2.73%)
Oct 26, 2021 40.09 40.26 415,294 +0.28(+0.71%)
Oct 25, 2021 39.72 40.62 39.59 39.98 408,944 +0.24(+0.59%)
Oct 22, 2021 40.08 39.45 39.74 791,957 -0.68(-1.67%)
Oct 21, 2021 41.29 42.47 40.39 40.42 782,938 -0.47(-1.15%)
Oct 20, 2021 40.69 41.80 40.05 40.89 774,999 +0.67(+1.66%)
Oct 19, 2021 39.69 40.88 38.37 40.22 968,390 +1.34(+3.45%)
Oct 18, 2021 38.26 39.01 37.96 38.88 686,162 +0.42(+1.10%)
Oct 15, 2021 38.86 39.10 38.41 38.46 754,207 +0.27(+0.72%)
Oct 14, 2021 38.44 38.94 38.09 38.18 676,575 +0.37(+0.99%)
Oct 13, 2021 37.52 38.20 37.17 37.81 529,119 +0.61(+1.63%)
Oct 12, 2021 36.50 37.37 36.46 37.20 481,442 +0.91(+2.51%)
Oct 11, 2021 36.10 36.60 35.63 36.29 1,277,835 +0.07(+0.19%)
Oct 08, 2021 37.65 37.70 36.18 36.22 670,661 -1.43(-3.80%)
Oct 07, 2021 37.30 37.96 37.27 37.65 552,008 +0.85(+2.32%)
Oct 06, 2021 37.49 37.78 36.37 36.80 536,634 -1.28(-3.37%)
Oct 05, 2021 38.02 38.38 37.46 38.09 833,981 +0.30(+0.80%)
Oct 04, 2021 39.14 39.24 37.60 37.78 808,458 -1.43(-3.65%)
Oct 01, 2021 39.27 40.13 38.80 39.21 756,821 +0.15(+0.38%)
Sep 30, 2021 39.94 40.85 39.05 39.07 1,108,648 -0.95(-2.38%)
Sep 29, 2021 41.06 41.16 39.90 40.02 647,701 -0.65(-1.59%)
Sep 28, 2021 41.96 42.32 40.55 40.66 857,970 -1.77(-4.18%)
Sep 27, 2021 42.11 42.79 41.06 42.44 546,208 +0.21(+0.49%)
Sep 24, 2021 41.91 42.40 41.42 42.23 570,382 -0.11(-0.25%)
Sep 23, 2021 43.04 43.07 42.03 42.34 586,372 -0.38(-0.89%)
Sep 22, 2021 43.34 43.92 42.65 42.72 814,817 -0.21(-0.48%)
Sep 21, 2021 42.97 43.23 42.24 42.93 856,998 +0.23(+0.53%)
Sep 20, 2021 42.90 44.65 41.93 42.70 1,031,282 -1.39(-3.16%)
Sep 17, 2021 43.97 45.06 43.06 44.09 3,778,400 +0.57(+1.31%)
Sep 16, 2021 43.88 44.00 42.79 43.53 597,231 -0.33(-0.76%)
Sep 15, 2021 44.32 44.72 43.53 43.86 761,234 -0.59(-1.32%)
Sep 14, 2021 46.19 46.46 44.13 44.45 933,483 -1.61(-3.49%)
Sep 13, 2021 46.55 46.79 45.46 46.06 661,531 -0.28(-0.61%)
Sep 10, 2021 46.32 46.96 45.56 46.34 553,982 +0.35(+0.77%)
Sep 09, 2021 46.32 46.82 45.75 45.99 535,102 -0.14(-0.30%)
Sep 08, 2021 47.47 47.60 45.43 46.12 773,817 -1.71(-3.57%)
Sep 07, 2021 45.23 47.99 45.20 47.83 1,134,949 +2.80(+6.23%)
Sep 03, 2021 45.11 45.60 44.67 45.03 541,855 -0.15(-0.33%)
Sep 02, 2021 45.27 45.63 44.51 45.17 727,427 +0.15(+0.33%)
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.