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 28, 2019 21.90 22.94 21.86 22.80 1,557,972 +0.91(+4.16%)
Jun 27, 2019 21.04 21.94 21.04 21.89 488,976 +0.89(+4.25%)
Jun 26, 2019 21.65 22.02 20.91 21.00 1,474,587 -0.61(-2.81%)
Jun 25, 2019 22.87 22.95 21.51 21.61 1,447,118 -1.23(-5.37%)
Jun 24, 2019 22.83 23.00 22.50 22.83 545,999 -0.01(-0.04%)
Jun 21, 2019 22.99 23.07 22.47 22.84 1,228,587 -0.30(-1.31%)
Jun 20, 2019 23.84 24.06 22.62 23.15 961,637 -0.48(-2.03%)
Jun 19, 2019 23.33 23.67 23.15 23.63 581,921 +0.31(+1.35%)
Jun 18, 2019 23.03 23.45 22.97 23.31 751,250 +0.53(+2.32%)
Jun 17, 2019 22.50 22.88 22.36 22.78 716,755 +0.28(+1.26%)
Jun 14, 2019 22.92 22.92 22.41 22.50 647,344 -0.40(-1.76%)
Jun 13, 2019 22.53 22.97 22.26 22.90 773,573 +0.51(+2.28%)
Jun 12, 2019 22.32 22.53 22.21 22.39 817,824 -0.04(-0.17%)
Jun 11, 2019 22.36 22.52 22.09 22.43 1,079,483 +0.33(+1.51%)
Jun 10, 2019 21.38 22.15 21.38 22.10 852,383 +0.81(+3.82%)
Jun 07, 2019 20.96 21.46 20.91 21.28 1,101,485 +0.37(+1.78%)
Jun 06, 2019 21.42 21.42 20.56 20.91 1,034,490 -0.51(-2.38%)
Jun 05, 2019 20.84 21.47 20.49 21.42 1,116,544 +0.67(+3.21%)
Jun 04, 2019 21.11 21.42 20.26 20.75 868,949 -0.14(-0.66%)
Jun 03, 2019 21.06 21.22 20.37 20.89 1,012,504 -0.12(-0.56%)
May 31, 2019 22.12 22.49 20.81 21.01 1,739,649 -1.51(-6.70%)
May 30, 2019 22.52 22.72 22.20 22.52 596,496 -0.02(-0.09%)
May 29, 2019 22.24 22.76 21.88 22.54 874,509 +0.51(+2.31%)
May 28, 2019 22.29 22.71 21.94 22.03 643,757 -0.15(-0.66%)
May 24, 2019 22.08 22.73 22.06 22.17 573,796 +0.08(+0.36%)
May 23, 2019 22.51 22.54 21.87 22.10 818,277 -0.74(-3.22%)
May 22, 2019 23.09 23.25 22.81 22.83 523,383 -0.55(-2.35%)
May 21, 2019 23.03 23.67 23.03 23.38 788,723 +0.62(+2.71%)
May 20, 2019 23.33 23.52 22.65 22.76 880,865 -0.76(-3.25%)
May 17, 2019 23.82 24.28 23.44 23.53 1,044,360 -0.53(-2.20%)
May 16, 2019 24.56 24.73 23.88 24.06 875,652 -0.43(-1.76%)
May 15, 2019 24.04 24.65 23.92 24.49 921,007 +0.11(+0.44%)
May 14, 2019 24.82 25.00 24.29 24.38 1,299,508 -0.21(-0.84%)
May 13, 2019 26.02 26.10 24.40 24.59 1,563,095 -2.07(-7.76%)
May 10, 2019 26.47 26.80 26.22 26.65 673,662 +0.10(+0.37%)
May 09, 2019 26.14 26.57 25.88 26.56 703,681 +0.06(+0.22%)
May 08, 2019 25.90 27.00 25.90 26.50 922,899 +0.53(+2.04%)
May 07, 2019 26.50 27.00 25.55 25.97 1,085,597 -0.90(-3.36%)
May 06, 2019 26.09 27.28 25.98 26.87 1,034,235 +0.01(+0.04%)
May 03, 2019 26.06 26.86 25.94 26.86 809,945 +0.98(+3.79%)
May 02, 2019 26.81 27.18 25.75 25.88 1,172,454 -0.96(-3.58%)
May 01, 2019 26.96 27.44 26.75 26.84 1,872,422 -0.08(-0.29%)
Apr 30, 2019 26.61 26.98 26.30 26.92 1,233,827 +0.31(+1.18%)
Apr 29, 2019 26.69 27.25 26.49 26.61 1,041,016 -0.08(-0.29%)
Apr 26, 2019 26.12 27.07 26.05 26.68 1,270,411 -0.16(-0.58%)
Apr 25, 2019 25.93 26.86 25.64 26.84 1,228,044 +0.85(+3.28%)
Apr 24, 2019 27.02 27.06 25.54 25.99 2,248,841 -1.58(-5.73%)
Apr 23, 2019 26.22 27.65 25.64 27.57 2,198,589 +1.49(+5.71%)
Apr 22, 2019 25.96 26.09 25.58 26.08 1,411,320 +0.17(+0.64%)
Apr 18, 2019 25.52 26.09 25.35 25.91 1,484,016 +0.25(+0.96%)
Apr 17, 2019 26.69 26.73 25.37 25.66 1,429,177 -0.95(-3.57%)
Apr 16, 2019 26.97 26.97 26.44 26.62 799,364 -0.15(-0.55%)
Apr 15, 2019 27.15 27.18 26.46 26.76 723,471 -0.37(-1.37%)
Apr 12, 2019 27.42 27.68 26.99 27.14 1,264,188 -0.16(-0.57%)
Apr 11, 2019 27.22 27.37 26.75 27.29 778,984 +0.02(+0.07%)
Apr 10, 2019 26.45 27.37 26.45 27.27 1,355,320 +0.96(+3.65%)
Apr 09, 2019 27.12 27.45 26.19 26.31 1,132,871 -0.98(-3.59%)
Apr 08, 2019 27.18 27.66 26.80 27.29 1,421,652 +0.14(+0.51%)
Apr 05, 2019 26.57 27.45 26.37 27.15 1,061,906 +0.69(+2.59%)
Apr 04, 2019 26.15 26.47 25.88 26.47 794,630 +0.33(+1.28%)
Apr 03, 2019 26.35 26.71 26.03 26.14 782,141 -0.04(-0.15%)
Apr 02, 2019 26.47 26.50 25.56 26.17 1,049,005 -0.32(-1.22%)
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.