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 60.62 61.26 60.26 60.84 722,722 +0.64(+1.06%)
Mar 30, 2023 60.06 60.89 60.04 60.20 326,955 +0.14(+0.23%)
Mar 29, 2023 60.54 60.80 59.89 60.06 399,207 -0.28(-0.46%)
Mar 28, 2023 59.85 60.90 59.79 60.34 681,466 +0.47(+0.79%)
Mar 27, 2023 59.40 59.88 59.25 59.87 461,313 +1.07(+1.82%)
Mar 24, 2023 57.96 58.82 57.70 58.80 588,938 +0.16(+0.27%)
Mar 23, 2023 58.59 59.38 58.21 58.64 678,741 +0.29(+0.51%)
Mar 22, 2023 59.83 59.83 58.31 58.34 809,172 -1.50(-2.51%)
Mar 21, 2023 60.61 62.14 59.35 59.85 1,120,902 +0.29(+0.49%)
Mar 20, 2023 58.20 60.88 58.20 59.55 1,071,456 +1.36(+2.33%)
Mar 17, 2023 58.96 59.44 57.70 58.20 2,192,447 -1.72(-2.87%)
Mar 16, 2023 59.08 60.27 58.14 59.92 1,001,624 +0.38(+0.64%)
Mar 15, 2023 59.73 60.02 58.67 59.53 1,138,923 -1.37(-2.24%)
Mar 14, 2023 59.43 60.92 59.16 60.90 890,843 +2.60(+4.47%)
Mar 13, 2023 56.84 59.92 56.41 58.29 1,214,241 +0.76(+1.33%)
Mar 10, 2023 57.94 58.93 57.10 57.53 810,389 -0.69(-1.18%)
Mar 09, 2023 58.57 59.05 58.19 58.22 661,845 +0.13(+0.22%)
Mar 08, 2023 59.58 59.68 57.87 58.09 975,988 -1.52(-2.55%)
Mar 07, 2023 59.81 60.39 59.40 59.61 576,252 -0.24(-0.39%)
Mar 06, 2023 60.82 61.05 59.01 59.84 947,144 -1.49(-2.43%)
Mar 03, 2023 60.63 61.54 59.95 61.33 633,191 +0.79(+1.31%)
Mar 02, 2023 59.74 60.60 58.91 60.54 483,946 +0.17(+0.28%)
Mar 01, 2023 60.67 61.22 59.62 60.37 538,749 +0.22(+0.36%)
Feb 28, 2023 59.65 60.73 59.56 60.16 795,384 +0.60(+1.00%)
Feb 27, 2023 60.77 60.77 59.15 59.56 565,277 -1.03(-1.70%)
Feb 24, 2023 61.60 61.62 60.03 60.59 579,488 -1.38(-2.23%)
Feb 23, 2023 61.66 62.23 60.99 61.97 489,669 +0.34(+0.56%)
Feb 22, 2023 62.73 62.73 60.77 61.63 862,242 -0.95(-1.52%)
Feb 21, 2023 63.38 64.12 61.93 62.58 792,664 -1.13(-1.77%)
Feb 17, 2023 58.68 63.82 57.94 63.71 1,464,290 +5.57(+9.58%)
Feb 16, 2023 56.13 59.45 54.60 58.14 1,345,220 +2.18(+3.89%)
Feb 15, 2023 55.56 56.10 55.04 55.96 501,287 +0.15(+0.26%)
Feb 14, 2023 56.19 56.61 55.29 55.81 495,474 -0.43(-0.77%)
Feb 13, 2023 56.33 56.45 55.55 56.25 360,468 +0.37(+0.67%)
Feb 10, 2023 55.59 56.53 55.28 55.87 463,082 +0.09(+0.16%)
Feb 09, 2023 56.66 57.03 55.73 55.78 516,901 -0.57(-1.01%)
Feb 08, 2023 57.34 57.41 55.84 56.35 574,916 -1.71(-2.94%)
Feb 07, 2023 58.34 58.34 57.22 58.06 548,625 -0.29(-0.50%)
Feb 06, 2023 58.38 58.93 57.86 58.35 443,173 -0.12(-0.20%)
Feb 03, 2023 58.65 59.52 58.18 58.47 604,899 -0.77(-1.31%)
Feb 02, 2023 59.89 60.28 58.17 59.25 690,812 -0.49(-0.82%)
Feb 01, 2023 58.78 60.37 58.33 59.74 660,724 +1.08(+1.84%)
Jan 31, 2023 57.56 58.99 57.39 58.66 855,966 +1.29(+2.26%)
Jan 30, 2023 57.83 58.21 56.97 57.36 555,717 -0.52(-0.90%)
Jan 27, 2023 57.92 58.58 57.61 57.88 350,713 -0.11(-0.19%)
Jan 26, 2023 58.54 58.64 57.83 57.99 336,183 -0.13(-0.22%)
Jan 25, 2023 58.00 58.81 57.36 58.12 528,403 -0.28(-0.49%)
Jan 24, 2023 58.69 59.27 58.30 58.40 413,091 -0.26(-0.45%)
Jan 23, 2023 58.82 59.27 58.10 58.67 411,336 -0.16(-0.27%)
Jan 20, 2023 58.41 58.90 57.47 58.82 486,006 +1.02(+1.76%)
Jan 19, 2023 58.62 58.73 57.68 57.80 450,639 -0.81(-1.39%)
Jan 18, 2023 59.46 59.95 58.28 58.62 659,432 -0.80(-1.35%)
Jan 17, 2023 60.42 60.97 59.38 59.42 558,404 -1.00(-1.65%)
Jan 13, 2023 59.73 61.24 59.33 60.42 660,593 +0.65(+1.08%)
Jan 12, 2023 58.63 59.78 57.97 59.77 596,919 +1.21(+2.06%)
Jan 11, 2023 58.85 59.22 58.22 58.57 737,283 -0.26(-0.45%)
Jan 10, 2023 58.28 59.33 57.84 58.83 779,941 +0.74(+1.28%)
Jan 09, 2023 59.01 59.01 57.27 58.09 1,005,183 -0.72(-1.22%)
Jan 06, 2023 53.51 58.81 53.31 58.80 1,755,404 +6.68(+12.81%)
Jan 05, 2023 51.95 54.89 51.68 52.13 839,097 +0.01(+0.02%)
Jan 04, 2023 52.31 53.21 51.82 52.12 534,052 +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.