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 31, 2021 39.41 40.79 39.40 40.44 1,176,101 +1.42(+3.64%)
Mar 30, 2021 37.28 39.09 37.08 39.02 1,119,118 +1.88(+5.07%)
Mar 29, 2021 37.34 38.18 36.48 37.13 1,213,113 -0.25(-0.66%)
Mar 26, 2021 37.86 38.13 36.24 37.38 937,150 -0.22(-0.57%)
Mar 25, 2021 35.23 37.77 34.88 37.59 1,404,587 +1.54(+4.27%)
Mar 24, 2021 37.42 38.09 35.98 36.06 1,164,837 -0.99(-2.67%)
Mar 23, 2021 38.06 38.34 36.92 37.05 816,892 -1.42(-3.70%)
Mar 22, 2021 38.28 38.76 38.01 38.47 622,538 +0.40(+1.06%)
Mar 19, 2021 37.65 38.41 36.71 38.07 2,381,383 +0.30(+0.80%)
Mar 18, 2021 39.26 39.33 37.62 37.76 701,805 -2.04(-5.12%)
Mar 17, 2021 38.80 40.21 38.04 39.80 746,949 +0.33(+0.84%)
Mar 16, 2021 41.05 41.20 38.93 39.47 926,537 -1.76(-4.28%)
Mar 15, 2021 40.70 41.28 40.19 41.23 711,429 +0.59(+1.45%)
Mar 12, 2021 40.08 40.75 39.32 40.64 625,106 -0.24(-0.58%)
Mar 11, 2021 40.73 41.52 40.19 40.88 1,508,133 +0.87(+2.18%)
Mar 10, 2021 40.18 40.60 39.14 40.01 971,072 +0.75(+1.92%)
Mar 09, 2021 37.95 39.67 37.65 39.25 1,397,458 +2.67(+7.29%)
Mar 08, 2021 36.76 38.01 36.06 36.59 1,625,384 -0.37(-1.01%)
Mar 05, 2021 36.58 37.13 34.29 36.96 3,113,089 +0.42(+1.15%)
Mar 04, 2021 37.70 38.28 35.85 36.54 2,041,954 -1.49(-3.92%)
Mar 03, 2021 41.17 41.36 38.01 38.03 1,612,529 -0.67(-1.72%)
Mar 02, 2021 40.55 40.84 38.52 38.69 1,634,794 -2.39(-5.82%)
Mar 01, 2021 38.49 41.16 38.35 41.08 1,526,825 +3.53(+9.40%)
Feb 26, 2021 37.65 38.74 37.30 37.56 1,962,129 -0.38(-1.01%)
Feb 25, 2021 39.77 40.07 37.61 37.94 1,404,284 -1.87(-4.70%)
Feb 24, 2021 39.16 40.36 38.23 39.81 1,487,436 +0.02(+0.05%)
Feb 23, 2021 39.31 40.58 37.06 39.79 2,528,405 -3.54(-8.17%)
Feb 22, 2021 45.09 45.65 43.32 43.33 1,526,399 -3.11(-6.69%)
Feb 19, 2021 47.06 47.55 45.93 46.44 1,227,159 +0.02(+0.04%)
Feb 18, 2021 46.05 46.54 45.01 46.42 1,651,952 -0.95(-2.01%)
Feb 17, 2021 46.99 48.29 45.98 47.37 1,794,566 -0.70(-1.45%)
Feb 16, 2021 49.16 49.55 47.71 48.06 2,286,620 +1.48(+3.18%)
Feb 12, 2021 45.97 47.02 44.86 46.58 2,783,194 +1.38(+3.06%)
Feb 11, 2021 46.56 47.31 43.07 45.20 24,789,300 -1.36(-2.93%)
Feb 10, 2021 48.82 48.83 45.64 46.56 3,334,632 -0.01(-0.02%)
Feb 09, 2021 50.47 50.86 46.42 46.57 4,037,578 -6.73(-12.62%)
Feb 08, 2021 53.43 53.57 52.51 53.30 1,354,852 +0.42(+0.80%)
Feb 05, 2021 52.55 52.99 51.99 52.88 964,488 +1.06(+2.04%)
Feb 04, 2021 50.79 51.84 49.80 51.82 838,323 +1.41(+2.80%)
Feb 03, 2021 49.18 50.68 48.94 50.41 1,096,006 +1.64(+3.36%)
Feb 02, 2021 49.53 49.92 48.45 48.77 1,116,760 -0.07(-0.14%)
Feb 01, 2021 50.49 50.49 48.32 48.84 1,282,556 +0.54(+1.12%)
Jan 29, 2021 49.63 50.98 48.05 48.30 1,420,873 -0.55(-1.12%)
Jan 28, 2021 53.44 53.44 46.85 48.85 1,506,569 +1.16(+2.43%)
Jan 27, 2021 46.63 48.31 45.30 47.69 1,065,271 -0.08(-0.16%)
Jan 26, 2021 48.26 48.45 47.29 47.77 846,482 -0.26(-0.55%)
Jan 25, 2021 48.38 50.12 47.38 48.04 1,140,558 +0.00(+0.00%)
Jan 22, 2021 47.21 48.18 46.47 48.04 1,046,503 +0.68(+1.43%)
Jan 21, 2021 47.13 47.85 46.39 47.36 1,036,147 +0.30(+0.65%)
Jan 20, 2021 47.47 49.83 46.77 47.05 1,684,368 -0.37(-0.79%)
Jan 19, 2021 48.04 48.26 46.76 47.43 1,745,364 +1.79(+3.93%)
Jan 15, 2021 46.06 46.29 44.91 45.63 1,153,917 -0.36(-0.79%)
Jan 14, 2021 44.51 46.52 44.11 46.00 1,691,410 +3.69(+8.71%)
Jan 13, 2021 43.38 43.38 42.08 42.31 481,701 -0.90(-2.09%)
Jan 12, 2021 42.59 43.41 42.28 43.21 542,133 +1.01(+2.39%)
Jan 11, 2021 41.66 42.30 40.77 42.20 518,655 -0.15(-0.35%)
Jan 08, 2021 41.96 43.62 41.73 42.35 767,510 +0.58(+1.38%)
Jan 07, 2021 40.91 42.07 40.80 41.77 749,052 +0.96(+2.35%)
Jan 06, 2021 39.37 40.95 39.13 40.81 1,083,719 +1.91(+4.91%)
Jan 05, 2021 38.09 39.21 37.97 38.90 568,031 +0.90(+2.37%)
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.