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 (%)
Jun 29, 2018 15.68 15.78 15.63 15.78 777,633 +0.05(+0.31%)
Jun 28, 2018 15.78 15.93 15.39 15.73 819,884 -0.05(-0.31%)
Jun 27, 2018 16.12 16.17 15.73 15.78 981,531 -0.34(-2.13%)
Jun 26, 2018 15.98 16.17 15.63 16.12 845,443 +0.20(+1.23%)
Jun 25, 2018 16.03 16.08 15.68 15.93 790,660 -0.10(-0.61%)
Jun 22, 2018 16.08 16.27 15.88 16.03 1,934,232 +0.00(+0.00%)
Jun 21, 2018 16.42 16.57 15.73 16.03 921,413 -0.29(-1.80%)
Jun 20, 2018 16.81 17.05 16.17 16.32 1,751,159 -0.34(-2.06%)
Jun 19, 2018 16.52 16.71 16.27 16.66 1,231,408 -0.05(-0.29%)
Jun 18, 2018 16.91 17.20 16.57 16.71 1,710,991 -0.12(-0.73%)
Jun 15, 2018 17.54 16.66 16.84 2,916,004 -0.66(-3.78%)
Jun 14, 2018 16.91 17.60 16.81 17.50 2,089,378 +0.54(+3.18%)
Jun 13, 2018 16.37 17.11 16.27 16.96 2,580,791 +0.78(+4.85%)
Jun 12, 2018 15.59 16.22 15.49 16.17 1,083,050 +0.69(+4.43%)
Jun 11, 2018 15.54 15.73 15.19 15.49 906,520 -0.05(-0.32%)
Jun 08, 2018 15.49 15.73 15.39 15.54 681,564 +0.10(+0.63%)
Jun 07, 2018 15.19 15.93 15.14 15.44 1,385,547 +0.34(+2.27%)
Jun 06, 2018 16.61 16.65 15.00 15.10 2,856,311 -1.42(-8.61%)
Jun 05, 2018 15.73 16.66 15.73 16.52 2,244,653 +0.88(+5.64%)
Jun 04, 2018 15.68 16.13 15.54 15.63 2,153,089 +0.00(+0.00%)
Jun 01, 2018 15.05 17.35 14.90 15.63 8,492,446 +0.74(+4.93%)
May 31, 2018 14.65 15.00 14.41 14.90 2,029,769 +0.24(+1.67%)
May 30, 2018 13.38 14.88 13.36 14.65 3,225,533 +1.42(+10.74%)
May 29, 2018 12.84 13.36 12.79 13.23 1,141,033 +0.25(+1.89%)
May 25, 2018 12.99 12.99 12.99 0 -0.05(-0.38%)
May 24, 2018 12.74 13.04 12.69 13.04 728,052 +0.20(+1.53%)
May 23, 2018 12.20 12.94 12.20 12.84 1,823,806 +0.59(+4.80%)
May 22, 2018 12.01 12.40 11.86 12.25 2,494,973 +0.78(+6.84%)
May 21, 2018 11.37 11.56 11.37 11.47 747,211 +0.15(+1.30%)
May 18, 2018 11.52 11.57 11.27 11.32 705,509 -0.15(-1.28%)
May 17, 2018 11.47 11.66 11.42 11.47 973,924 +0.05(+0.43%)
May 16, 2018 11.42 11.47 11.31 11.42 1,056,064 +0.10(+0.87%)
May 15, 2018 11.42 11.52 11.32 11.32 710,802 -0.10(-0.86%)
May 14, 2018 11.81 11.86 11.42 11.42 796,274 -0.34(-2.92%)
May 11, 2018 11.66 11.86 11.62 11.76 752,699 +0.10(+0.84%)
May 10, 2018 11.57 11.71 11.54 11.66 532,650 +0.10(+0.85%)
May 09, 2018 11.62 11.62 11.42 11.57 883,617 +0.20(+1.72%)
May 08, 2018 11.37 11.66 11.32 11.37 876,319 -0.10(-0.85%)
May 07, 2018 11.37 11.52 11.32 11.47 795,875 +0.10(+0.86%)
May 04, 2018 11.32 11.59 11.32 11.37 341,007 -0.05(-0.43%)
May 03, 2018 11.42 11.52 11.32 11.42 514,782 -0.05(-0.43%)
May 02, 2018 11.42 11.57 11.37 11.47 663,477 +0.10(+0.86%)
May 01, 2018 11.57 11.66 11.32 11.37 888,287 -0.29(-2.52%)
Apr 30, 2018 11.96 12.06 11.62 11.66 852,091 -0.25(-2.06%)
Apr 27, 2018 12.35 12.45 11.89 11.91 760,619 -0.44(-3.57%)
Apr 26, 2018 12.64 12.84 12.08 12.35 1,050,803 +0.15(+1.20%)
Apr 25, 2018 12.45 12.45 12.18 12.20 986,547 -0.34(-2.73%)
Apr 24, 2018 12.60 12.64 12.40 12.55 789,326 +0.05(+0.39%)
Apr 23, 2018 12.60 12.64 12.45 12.50 881,506 +0.00(+0.00%)
Apr 20, 2018 12.40 12.64 12.40 12.50 441,803 +0.05(+0.39%)
Apr 19, 2018 12.40 12.55 12.30 12.45 520,412 +0.05(+0.40%)
Apr 18, 2018 12.55 12.62 12.40 12.40 569,133 -0.15(-1.17%)
Apr 17, 2018 12.30 12.57 12.25 12.55 773,064 +0.34(+2.81%)
Apr 16, 2018 12.01 12.33 11.91 12.20 544,517 +0.20(+1.63%)
Apr 13, 2018 11.91 12.13 11.86 12.01 674,847 +0.10(+0.82%)
Apr 12, 2018 11.86 11.96 11.81 11.91 574,939 +0.05(+0.41%)
Apr 11, 2018 11.42 11.91 11.37 11.86 1,257,742 +0.44(+3.86%)
Apr 10, 2018 11.52 11.62 11.37 11.42 769,463 +0.05(+0.43%)
Apr 09, 2018 11.57 11.62 11.30 11.37 679,158 -0.10(-0.85%)
Apr 06, 2018 11.37 11.66 11.32 11.47 772,182 +0.10(+0.86%)
Apr 05, 2018 11.22 11.42 11.08 11.37 477,231 +0.25(+2.20%)
Apr 04, 2018 10.88 11.22 10.73 11.13 596,922 +0.15(+1.34%)
Apr 03, 2018 10.98 11.03 10.86 10.98 665,549 +0.10(+0.90%)
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.