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 (%)
Mar 29, 2019 26.29 26.43 25.68 25.92 1,194,313 -0.04(-0.15%)
Mar 28, 2019 25.07 26.06 24.94 25.96 760,466 +0.81(+3.24%)
Mar 27, 2019 26.66 26.71 24.40 25.14 1,705,571 -1.51(-5.66%)
Mar 26, 2019 26.69 26.71 25.96 26.65 1,246,008 +0.50(+1.91%)
Mar 25, 2019 26.60 26.62 25.58 26.15 1,464,704 +0.27(+1.06%)
Mar 22, 2019 26.14 26.77 25.75 25.88 1,613,873 -0.40(-1.53%)
Mar 21, 2019 26.41 27.08 25.98 26.28 1,313,459 -0.23(-0.85%)
Mar 20, 2019 25.87 26.75 25.73 26.51 1,156,420 +0.65(+2.50%)
Mar 19, 2019 25.78 25.98 25.34 25.86 1,266,520 +0.27(+1.07%)
Mar 18, 2019 24.66 25.83 24.56 25.59 2,059,443 +1.08(+4.40%)
Mar 15, 2019 23.50 24.60 23.28 24.51 2,953,854 +1.40(+6.07%)
Mar 14, 2019 23.64 23.71 22.96 23.11 883,194 -0.19(-0.80%)
Mar 13, 2019 22.81 23.31 22.53 23.29 1,065,904 +0.55(+2.41%)
Mar 12, 2019 22.60 23.16 22.51 22.74 823,690 +0.16(+0.69%)
Mar 11, 2019 22.19 22.75 22.06 22.59 820,175 +0.44(+1.99%)
Mar 08, 2019 21.59 22.35 21.57 22.15 651,016 +0.15(+0.67%)
Mar 07, 2019 22.04 22.16 21.76 22.00 740,867 +0.11(+0.49%)
Mar 06, 2019 22.04 22.30 21.87 21.89 1,058,057 -0.15(-0.67%)
Mar 05, 2019 22.36 22.36 21.67 22.04 1,094,259 -0.41(-1.83%)
Mar 04, 2019 22.78 22.89 22.08 22.45 1,297,535 -0.24(-1.08%)
Mar 01, 2019 21.18 23.33 20.99 22.69 1,875,626 +1.82(+8.74%)
Feb 28, 2019 22.06 22.06 19.51 20.87 2,190,349 -0.62(-2.87%)
Feb 27, 2019 20.67 21.71 20.54 21.49 977,250 +0.65(+3.10%)
Feb 26, 2019 20.98 21.08 20.49 20.84 849,366 -0.15(-0.70%)
Feb 25, 2019 21.33 21.37 20.97 20.99 695,340 -0.18(-0.83%)
Feb 22, 2019 21.10 21.26 20.76 21.16 724,972 +0.24(+1.12%)
Feb 21, 2019 21.75 21.76 20.86 20.93 775,176 -0.76(-3.52%)
Feb 20, 2019 21.10 21.73 21.08 21.69 632,839 +0.62(+2.93%)
Feb 19, 2019 20.72 21.32 20.40 21.08 833,723 +0.33(+1.61%)
Feb 15, 2019 20.32 20.93 20.08 20.74 561,759 +0.57(+2.82%)
Feb 14, 2019 20.25 20.60 20.00 20.17 732,963 -0.31(-1.53%)
Feb 13, 2019 20.08 20.50 19.74 20.49 856,863 +0.49(+2.45%)
Feb 12, 2019 19.41 20.06 19.28 20.00 697,621 +0.74(+3.82%)
Feb 11, 2019 19.12 19.36 18.88 19.26 378,240 +0.23(+1.18%)
Feb 08, 2019 18.56 19.07 18.49 19.04 387,427 +0.36(+1.94%)
Feb 07, 2019 18.61 18.97 18.33 18.68 579,118 -0.04(-0.21%)
Feb 06, 2019 18.53 18.83 18.30 18.71 367,162 +0.21(+1.11%)
Feb 05, 2019 18.38 18.70 18.27 18.51 420,189 +0.12(+0.64%)
Feb 04, 2019 19.06 19.11 18.29 18.39 568,544 -0.65(-3.40%)
Feb 01, 2019 19.02 19.19 18.72 19.04 663,972 +0.04(+0.21%)
Jan 31, 2019 18.81 19.17 18.63 19.00 668,966 +0.16(+0.83%)
Jan 30, 2019 18.28 18.87 18.19 18.84 678,569 +0.56(+3.06%)
Jan 29, 2019 17.99 18.39 17.84 18.28 471,420 +0.21(+1.14%)
Jan 28, 2019 18.16 18.32 17.56 18.08 755,088 -0.26(-1.44%)
Jan 25, 2019 18.29 18.65 18.21 18.34 774,140 +0.13(+0.70%)
Jan 24, 2019 18.32 18.43 17.66 18.21 869,059 -0.13(-0.69%)
Jan 23, 2019 18.59 18.88 18.14 18.34 702,903 -0.09(-0.48%)
Jan 22, 2019 19.14 19.26 18.15 18.43 865,757 -0.89(-4.62%)
Jan 18, 2019 19.34 19.68 19.15 19.32 687,535 +0.14(+0.72%)
Jan 17, 2019 18.43 19.24 18.31 19.18 1,396,990 +0.85(+4.65%)
Jan 16, 2019 19.03 19.30 18.22 18.33 1,070,632 -0.66(-3.46%)
Jan 15, 2019 19.84 20.23 18.98 18.99 819,412 -0.78(-3.97%)
Jan 14, 2019 20.44 20.71 19.67 19.77 693,165 -0.97(-4.68%)
Jan 11, 2019 19.33 20.85 19.22 20.74 1,190,334 +1.37(+7.08%)
Jan 10, 2019 19.31 19.49 18.89 19.37 326,425 -0.01(-0.05%)
Jan 09, 2019 19.08 19.47 18.90 19.38 889,049 +0.34(+1.80%)
Jan 08, 2019 18.92 19.11 18.24 19.04 686,077 +0.35(+1.89%)
Jan 07, 2019 18.81 19.07 18.55 18.68 574,288 -0.14(-0.73%)
Jan 04, 2019 18.04 19.17 18.04 18.82 695,390 +1.06(+5.96%)
Jan 03, 2019 18.53 18.53 17.59 17.76 926,612 -0.84(-4.53%)
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.