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, 2022 40.09 40.20 39.50 39.53 585,813 -0.57(-1.42%)
Mar 30, 2022 40.75 40.76 39.88 40.09 379,066 -0.67(-1.64%)
Mar 29, 2022 40.09 40.91 39.97 40.76 568,747 +0.77(+1.94%)
Mar 28, 2022 40.04 40.27 39.34 39.99 368,706 +0.11(+0.27%)
Mar 25, 2022 39.50 40.34 39.46 39.88 379,248 +0.41(+1.04%)
Mar 24, 2022 39.24 39.49 38.45 39.47 510,940 +0.66(+1.69%)
Mar 23, 2022 39.37 39.55 38.78 38.81 686,921 -0.96(-2.42%)
Mar 22, 2022 39.76 40.43 39.55 39.77 617,881 +0.07(+0.17%)
Mar 21, 2022 39.91 39.99 39.08 39.70 529,026 -0.39(-0.98%)
Mar 18, 2022 39.19 40.19 38.69 40.09 1,161,410 +0.79(+2.02%)
Mar 17, 2022 38.78 39.31 38.43 39.30 513,120 +0.25(+0.65%)
Mar 16, 2022 37.74 39.05 37.59 39.05 636,809 +1.86(+5.01%)
Mar 15, 2022 37.00 37.25 36.25 37.18 1,255,522 +0.63(+1.72%)
Mar 14, 2022 38.41 38.44 36.55 36.56 973,322 -1.94(-5.04%)
Mar 11, 2022 39.36 40.14 38.43 38.50 569,611 -0.77(-1.97%)
Mar 10, 2022 38.61 39.45 38.51 39.27 654,564 -0.16(-0.40%)
Mar 09, 2022 38.92 39.76 38.52 39.43 716,902 +0.95(+2.47%)
Mar 08, 2022 38.78 40.04 38.46 38.48 956,853 -0.43(-1.11%)
Mar 07, 2022 38.39 39.07 37.74 38.91 999,447 +1.09(+2.88%)
Mar 04, 2022 37.83 38.42 37.47 37.82 750,968 -0.62(-1.61%)
Mar 03, 2022 39.58 39.70 38.29 38.44 812,965 -0.67(-1.70%)
Mar 02, 2022 38.22 39.17 38.11 39.10 1,060,554 +0.88(+2.31%)
Mar 01, 2022 38.83 39.12 38.12 38.22 998,613 -0.59(-1.52%)
Feb 28, 2022 37.95 38.97 37.46 38.81 851,343 +0.46(+1.20%)
Feb 25, 2022 37.36 38.39 37.09 38.35 1,091,159 +1.04(+2.78%)
Feb 24, 2022 34.92 37.36 34.64 37.31 1,099,411 +1.49(+4.16%)
Feb 23, 2022 36.79 37.36 35.80 35.82 1,175,404 -0.84(-2.30%)
Feb 22, 2022 36.56 37.21 36.34 36.66 1,230,595 +0.10(+0.27%)
Feb 18, 2022 36.57 0 +1.60(+4.57%)
Feb 17, 2022 35.19 36.08 33.65 34.97 828,225 +0.11(+0.31%)
Feb 16, 2022 34.72 35.16 34.45 34.86 807,196 -0.19(-0.53%)
Feb 15, 2022 34.32 35.16 34.31 35.05 1,173,260 +1.18(+3.47%)
Feb 14, 2022 33.58 34.27 33.52 33.87 1,280,891 +0.29(+0.88%)
Feb 11, 2022 33.82 34.78 33.22 33.58 1,806,355 -0.20(-0.58%)
Feb 10, 2022 32.12 34.56 32.12 33.77 2,933,804 +1.12(+3.42%)
Feb 09, 2022 32.53 33.02 32.15 32.65 4,932,064 +0.76(+2.40%)
Feb 08, 2022 31.95 32.23 31.55 31.89 3,812,560 -0.06(-0.18%)
Feb 07, 2022 31.57 32.41 31.41 31.95 1,780,419 +0.54(+1.72%)
Feb 04, 2022 31.62 31.95 31.11 31.41 3,316,074 -0.22(-0.68%)
Feb 03, 2022 33.05 31.26 31.62 3,099,408 -1.75(-5.26%)
Feb 02, 2022 34.24 34.93 33.31 33.38 1,745,226 -0.78(-2.30%)
Feb 01, 2022 35.38 36.08 33.86 34.16 1,892,488 -1.01(-2.87%)
Jan 31, 2022 34.25 35.17 1,259,879 +0.82(+2.40%)
Jan 28, 2022 33.33 34.36 32.84 34.35 1,136,332 +0.95(+2.85%)
Jan 27, 2022 33.70 34.54 33.07 33.40 1,410,092 +0.04(+0.12%)
Jan 26, 2022 35.36 35.74 33.18 33.36 1,179,393 -1.16(-3.35%)
Jan 25, 2022 34.99 35.59 33.54 34.52 1,185,408 -1.20(-3.35%)
Jan 24, 2022 33.98 35.86 33.28 35.71 1,463,744 +1.01(+2.91%)
Jan 21, 2022 34.87 36.43 34.67 34.70 1,053,447 -0.50(-1.42%)
Jan 20, 2022 34.92 37.03 34.79 35.20 724,278 +0.38(+1.10%)
Jan 19, 2022 35.31 36.24 34.74 34.82 898,708 -0.26(-0.75%)
Jan 18, 2022 35.84 36.29 34.97 35.09 852,838 -1.62(-4.41%)
Jan 14, 2022 36.70 0 -0.26(-0.72%)
Jan 13, 2022 37.96 38.40 36.86 36.97 689,826 -0.97(-2.56%)
Jan 12, 2022 39.91 40.25 37.88 37.94 943,998 -1.49(-3.78%)
Jan 11, 2022 39.21 40.03 38.56 39.43 481,218 +0.22(+0.55%)
Jan 10, 2022 39.32 39.49 38.31 39.21 587,795 -0.80(-2.01%)
Jan 07, 2022 39.21 41.06 39.21 40.02 747,299 +0.80(+2.05%)
Jan 06, 2022 37.55 39.40 37.38 39.21 893,590 +1.63(+4.33%)
Jan 05, 2022 40.02 40.30 37.57 37.59 816,533 -2.50(-6.24%)
Jan 04, 2022 40.45 40.73 38.83 40.09 733,543 -0.25(-0.61%)
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.