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, 2023 60.63 61.26 60.26 60.84 722,663 +0.64(+1.06%)
Mar 30, 2023 60.07 60.89 60.05 60.21 326,929 +0.14(+0.23%)
Mar 29, 2023 60.55 60.80 59.89 60.07 399,175 -0.28(-0.46%)
Mar 28, 2023 59.85 60.90 59.80 60.34 681,410 +0.47(+0.79%)
Mar 27, 2023 59.41 59.88 59.25 59.87 461,275 +1.07(+1.82%)
Mar 24, 2023 57.97 58.83 57.70 58.80 588,890 +0.16(+0.27%)
Mar 23, 2023 58.59 59.38 58.21 58.64 678,686 +0.29(+0.51%)
Mar 22, 2023 59.83 59.83 58.32 58.35 809,106 -1.50(-2.51%)
Mar 21, 2023 60.62 62.14 59.35 59.85 1,120,810 +0.29(+0.49%)
Mar 20, 2023 58.20 60.88 58.20 59.56 1,071,369 +1.36(+2.33%)
Mar 17, 2023 58.97 59.45 57.71 58.20 2,192,269 -1.72(-2.87%)
Mar 16, 2023 59.09 60.27 58.14 59.92 1,001,543 +0.38(+0.64%)
Mar 15, 2023 59.73 60.03 58.67 59.54 1,138,831 -1.37(-2.24%)
Mar 14, 2023 59.44 60.92 59.16 60.90 890,771 +2.60(+4.47%)
Mar 13, 2023 56.85 59.93 56.42 58.30 1,214,142 +0.76(+1.33%)
Mar 10, 2023 57.95 58.94 57.10 57.53 810,323 -0.69(-1.18%)
Mar 09, 2023 58.57 59.06 58.19 58.22 661,792 +0.13(+0.22%)
Mar 08, 2023 59.58 59.69 57.88 58.09 975,909 -1.52(-2.55%)
Mar 07, 2023 59.82 60.40 59.41 59.61 576,205 -0.24(-0.39%)
Mar 06, 2023 60.83 61.05 59.02 59.85 947,067 -1.49(-2.43%)
Mar 03, 2023 60.63 61.54 59.96 61.34 633,139 +0.79(+1.31%)
Mar 02, 2023 59.74 60.60 58.92 60.54 483,906 +0.17(+0.28%)
Mar 01, 2023 60.67 61.22 59.62 60.38 538,705 +0.22(+0.36%)
Feb 28, 2023 59.65 60.73 59.56 60.16 795,319 +0.60(+1.00%)
Feb 27, 2023 60.78 60.78 59.15 59.56 565,231 -1.03(-1.70%)
Feb 24, 2023 61.60 61.62 60.03 60.59 579,441 -1.38(-2.23%)
Feb 23, 2023 61.66 62.24 60.99 61.98 489,629 +0.34(+0.56%)
Feb 22, 2023 62.74 62.74 60.78 61.63 862,172 -0.95(-1.52%)
Feb 21, 2023 63.39 64.12 61.94 62.58 792,600 -1.13(-1.77%)
Feb 17, 2023 58.68 63.83 57.95 63.71 1,464,170 +5.57(+9.58%)
Feb 16, 2023 56.13 59.46 54.60 58.14 1,345,110 +2.18(+3.89%)
Feb 15, 2023 55.56 56.10 55.04 55.97 501,246 +0.15(+0.26%)
Feb 14, 2023 56.19 56.62 55.29 55.82 495,433 -0.43(-0.77%)
Feb 13, 2023 56.34 56.46 55.55 56.25 360,439 +0.37(+0.67%)
Feb 10, 2023 55.59 56.53 55.28 55.88 463,045 +0.09(+0.16%)
Feb 09, 2023 56.66 57.03 55.73 55.79 516,859 -0.57(-1.01%)
Feb 08, 2023 57.35 57.42 55.85 56.36 574,869 -1.71(-2.94%)
Feb 07, 2023 58.35 58.35 57.22 58.06 548,581 -0.29(-0.50%)
Feb 06, 2023 58.39 58.94 57.87 58.36 443,137 -0.12(-0.20%)
Feb 03, 2023 58.65 59.52 58.18 58.48 604,850 -0.77(-1.31%)
Feb 02, 2023 59.90 60.29 58.18 59.25 690,756 -0.49(-0.82%)
Feb 01, 2023 58.79 60.38 58.34 59.74 660,671 +1.08(+1.84%)
Jan 31, 2023 57.56 59.00 57.40 58.66 855,896 +1.29(+2.26%)
Jan 30, 2023 57.84 58.21 56.98 57.37 555,671 -0.52(-0.90%)
Jan 27, 2023 57.93 58.58 57.62 57.89 350,685 -0.11(-0.19%)
Jan 26, 2023 58.54 58.64 57.84 58.00 336,156 -0.13(-0.22%)
Jan 25, 2023 58.01 58.82 57.37 58.12 528,360 -0.28(-0.49%)
Jan 24, 2023 58.69 59.28 58.31 58.41 413,058 -0.26(-0.45%)
Jan 23, 2023 58.83 59.28 58.10 58.67 411,302 -0.16(-0.27%)
Jan 20, 2023 58.42 58.91 57.48 58.83 485,966 +1.02(+1.76%)
Jan 19, 2023 58.62 58.74 57.68 57.81 450,608 -0.81(-1.39%)
Jan 18, 2023 59.47 59.96 58.29 58.62 659,378 -0.80(-1.35%)
Jan 17, 2023 60.43 60.98 59.39 59.43 558,358 -1.00(-1.65%)
Jan 13, 2023 59.73 61.25 59.34 60.43 660,539 +0.65(+1.08%)
Jan 12, 2023 58.63 59.79 57.98 59.78 596,870 +1.21(+2.06%)
Jan 11, 2023 58.86 59.22 58.22 58.57 737,223 -0.26(-0.45%)
Jan 10, 2023 58.29 59.34 57.85 58.84 779,877 +0.75(+1.28%)
Jan 09, 2023 59.01 59.01 57.27 58.09 1,005,102 -0.72(-1.22%)
Jan 06, 2023 53.52 58.82 53.31 58.81 1,755,261 +6.68(+12.81%)
Jan 05, 2023 51.96 54.90 51.68 52.13 839,029 +0.01(+0.02%)
Jan 04, 2023 52.31 53.21 51.82 52.12 534,009 +0.36(+0.70%)
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.