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 (%)
Feb 28, 2020 25.19 26.72 25.11 26.53 1,257,354 +0.07(+0.26%)
Feb 27, 2020 27.89 28.42 26.47 26.47 1,116,340 -2.23(-7.76%)
Feb 26, 2020 26.86 28.77 26.25 28.69 1,379,055 +1.81(+6.75%)
Feb 25, 2020 30.21 30.21 25.16 26.88 2,624,437 -1.32(-4.69%)
Feb 24, 2020 27.99 29.15 27.95 28.20 798,657 -1.40(-4.73%)
Feb 21, 2020 29.86 29.86 28.99 29.60 670,249 -0.33(-1.11%)
Feb 20, 2020 30.25 30.67 29.74 29.94 1,355,789 -0.57(-1.86%)
Feb 19, 2020 30.53 30.95 30.25 30.50 652,859 +0.22(+0.71%)
Feb 18, 2020 30.21 30.67 29.80 30.29 1,320,029 -0.58(-1.87%)
Feb 14, 2020 31.32 31.37 30.68 30.87 686,163 -0.38(-1.22%)
Feb 13, 2020 31.03 31.33 30.56 31.25 714,099 +0.01(+0.03%)
Feb 12, 2020 30.39 31.45 29.85 31.24 1,378,791 +0.91(+3.01%)
Feb 11, 2020 28.66 30.39 28.43 30.33 1,980,710 +2.09(+7.41%)
Feb 10, 2020 27.69 28.25 27.56 28.24 915,219 +0.68(+2.47%)
Feb 07, 2020 27.77 27.89 27.17 27.55 417,962 -0.32(-1.16%)
Feb 06, 2020 27.94 28.71 27.73 27.88 879,392 +0.03(+0.11%)
Feb 05, 2020 27.69 27.89 27.29 27.85 833,562 +0.56(+2.05%)
Feb 04, 2020 26.61 27.34 26.27 27.29 796,088 +1.28(+4.94%)
Feb 03, 2020 25.19 26.06 25.09 26.01 971,844 +0.96(+3.84%)
Jan 31, 2020 25.02 25.19 24.89 25.04 612,507 -0.10(-0.39%)
Jan 30, 2020 24.81 25.30 24.63 25.14 531,894 -0.05(-0.21%)
Jan 29, 2020 25.55 25.95 24.43 25.20 1,506,505 -0.33(-1.29%)
Jan 28, 2020 25.07 25.74 24.92 25.53 427,489 +0.75(+3.01%)
Jan 27, 2020 24.47 24.97 24.16 24.78 433,878 -0.25(-1.02%)
Jan 24, 2020 25.56 25.72 24.83 25.04 520,590 -0.53(-2.07%)
Jan 23, 2020 25.67 25.87 25.32 25.56 617,602 -0.20(-0.76%)
Jan 22, 2020 26.18 26.32 25.74 25.76 767,855 -0.26(-1.02%)
Jan 21, 2020 26.38 26.41 25.38 26.03 825,680 -0.39(-1.48%)
Jan 17, 2020 27.13 27.24 26.21 26.42 633,931 -0.54(-2.02%)
Jan 16, 2020 25.98 27.56 25.89 26.96 1,128,686 +1.25(+4.86%)
Jan 15, 2020 25.26 25.98 25.23 25.71 573,506 +0.39(+1.55%)
Jan 14, 2020 24.81 25.75 24.67 25.32 574,145 +0.33(+1.33%)
Jan 13, 2020 24.36 25.00 24.16 24.99 390,695 +0.63(+2.58%)
Jan 10, 2020 24.37 24.53 24.22 24.36 297,990 -0.01(-0.04%)
Jan 09, 2020 24.09 24.64 23.93 24.37 374,058 +0.35(+1.47%)
Jan 08, 2020 24.08 24.32 23.76 24.02 520,010 -0.09(-0.37%)
Jan 07, 2020 24.49 24.65 24.03 24.10 293,320 -0.44(-1.80%)
Jan 06, 2020 24.13 24.59 24.03 24.55 377,436 +0.15(+0.60%)
Jan 03, 2020 23.94 24.42 23.91 24.40 495,290 +0.05(+0.20%)
Jan 02, 2020 24.16 24.35 23.87 24.35 636,651 +0.20(+0.81%)
Dec 31, 2019 24.51 24.89 24.12 24.15 523,957 -0.38(-1.56%)
Dec 30, 2019 24.69 24.79 24.19 24.54 1,012,670 -0.10(-0.40%)
Dec 27, 2019 24.95 25.09 24.55 24.63 414,085 -0.21(-0.83%)
Dec 26, 2019 24.92 25.19 24.66 24.84 383,728 -0.01(-0.04%)
Dec 24, 2019 24.86 25.13 24.69 24.85 185,160 +0.03(+0.14%)
Dec 23, 2019 24.38 25.07 24.28 24.81 502,317 +0.54(+2.24%)
Dec 20, 2019 24.11 24.52 23.93 24.27 2,436,666 +0.26(+1.10%)
Dec 19, 2019 23.69 24.21 23.58 24.01 547,355 +0.35(+1.47%)
Dec 18, 2019 23.46 23.92 23.46 23.66 378,792 +0.22(+0.92%)
Dec 17, 2019 23.70 23.82 23.35 23.44 408,819 -0.22(-0.93%)
Dec 16, 2019 23.47 24.00 23.47 23.66 558,506 +0.29(+1.26%)
Dec 13, 2019 23.18 23.52 22.75 23.37 680,756 +0.09(+0.38%)
Dec 12, 2019 23.10 23.84 23.10 23.28 592,264 +0.11(+0.47%)
Dec 11, 2019 23.24 23.43 23.04 23.17 451,210 +0.11(+0.47%)
Dec 10, 2019 23.02 23.20 22.89 23.06 689,596 -0.03(-0.13%)
Dec 09, 2019 22.96 23.26 22.87 23.09 504,757 -0.05(-0.21%)
Dec 06, 2019 23.50 23.88 22.99 23.14 512,531 -0.10(-0.42%)
Dec 05, 2019 23.57 23.81 23.22 23.24 552,828 -0.17(-0.71%)
Dec 04, 2019 23.48 23.95 23.23 23.41 731,405 +0.06(+0.25%)
Dec 03, 2019 22.55 23.44 22.46 23.35 571,674 +0.49(+2.14%)
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.