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 30, 2022 36.07 37.08 35.94 36.82 433,520 +0.14(+0.37%)
Jun 29, 2022 36.53 36.72 35.70 36.68 435,220 -0.02(-0.05%)
Jun 28, 2022 37.34 37.44 36.37 36.70 521,506 -0.38(-1.03%)
Jun 27, 2022 36.77 37.40 36.51 37.08 426,042 +0.51(+1.39%)
Jun 24, 2022 36.46 36.91 36.40 36.57 1,511,160 +0.28(+0.78%)
Jun 23, 2022 36.43 36.57 35.77 36.29 311,571 +0.25(+0.71%)
Jun 22, 2022 35.95 36.75 35.88 36.03 444,178 -0.32(-0.89%)
Jun 21, 2022 36.57 37.10 36.32 36.36 659,185 +0.01(+0.03%)
Jun 17, 2022 34.52 36.55 34.52 36.35 1,721,545 +2.35(+6.92%)
Jun 16, 2022 34.61 34.96 33.51 33.99 728,294 -1.59(-4.46%)
Jun 15, 2022 34.74 36.06 34.45 35.58 663,299 +1.30(+3.80%)
Jun 14, 2022 34.11 34.40 33.21 34.28 483,891 +0.17(+0.49%)
Jun 13, 2022 34.58 34.75 33.57 34.11 616,679 -1.39(-3.92%)
Jun 10, 2022 34.73 35.87 34.54 35.50 449,480 +0.18(+0.50%)
Jun 09, 2022 36.06 36.06 35.28 35.33 301,565 -0.79(-2.20%)
Jun 08, 2022 36.88 37.17 36.06 36.12 243,706 -1.07(-2.87%)
Jun 07, 2022 36.42 37.23 35.96 37.19 346,481 +0.44(+1.20%)
Jun 06, 2022 37.21 37.22 36.18 36.75 432,512 -0.07(-0.19%)
Jun 03, 2022 37.18 37.46 36.53 36.82 319,238 -0.77(-2.06%)
Jun 02, 2022 36.35 37.61 35.95 37.59 403,710 +1.24(+3.40%)
Jun 01, 2022 36.60 36.78 35.66 36.36 431,790 -0.02(-0.05%)
May 31, 2022 37.69 37.91 36.10 36.38 681,463 -1.57(-4.13%)
May 27, 2022 36.46 37.94 36.40 37.94 431,102 +1.91(+5.30%)
May 26, 2022 36.14 36.45 35.84 36.03 353,112 +0.14(+0.38%)
May 25, 2022 35.55 35.93 34.95 35.90 326,225 +0.36(+1.02%)
May 24, 2022 35.76 35.98 35.13 35.53 380,106 -0.62(-1.71%)
May 23, 2022 35.53 36.21 34.91 36.15 566,710 +1.01(+2.87%)
May 20, 2022 35.68 36.36 34.28 35.14 680,113 +0.03(+0.08%)
May 19, 2022 33.71 35.88 33.59 35.11 719,429 +1.26(+3.74%)
May 18, 2022 34.33 35.01 33.63 33.85 470,019 -0.95(-2.73%)
May 17, 2022 34.31 34.84 33.69 34.80 385,575 +1.26(+3.77%)
May 16, 2022 33.55 34.28 33.30 33.53 382,486 -0.37(-1.10%)
May 13, 2022 33.46 34.27 33.46 33.91 477,240 +0.65(+1.95%)
May 12, 2022 32.60 33.36 32.23 33.26 482,710 +0.62(+1.89%)
May 11, 2022 33.45 34.26 32.57 32.64 504,497 -0.99(-2.94%)
May 10, 2022 33.41 34.05 32.58 33.63 671,521 +0.78(+2.39%)
May 09, 2022 33.74 33.92 32.46 32.85 680,886 -1.40(-4.09%)
May 06, 2022 34.76 34.93 33.68 34.25 515,002 -0.74(-2.10%)
May 05, 2022 36.23 36.23 34.47 34.98 502,046 -1.31(-3.62%)
May 04, 2022 35.73 36.42 34.88 36.30 435,981 +0.57(+1.59%)
May 03, 2022 35.48 36.10 35.11 35.73 368,318 +0.28(+0.80%)
May 02, 2022 35.07 35.86 34.65 35.45 483,053 +0.44(+1.26%)
Apr 29, 2022 35.98 36.67 34.90 35.00 530,479 -1.23(-3.38%)
Apr 28, 2022 35.83 36.36 34.89 36.23 496,581 +0.88(+2.50%)
Apr 27, 2022 35.66 36.12 35.33 35.35 493,613 -0.31(-0.88%)
Apr 26, 2022 36.99 37.02 35.59 35.66 549,943 -1.59(-4.26%)
Apr 25, 2022 36.45 37.38 36.21 37.25 569,645 +0.60(+1.63%)
Apr 22, 2022 37.41 38.15 36.59 36.65 724,824 -1.17(-3.08%)
Apr 21, 2022 40.89 41.01 37.76 37.82 616,690 -2.72(-6.70%)
Apr 20, 2022 41.34 41.65 40.51 40.53 655,325 -0.85(-2.06%)
Apr 19, 2022 39.21 41.51 38.82 41.39 742,942 +2.48(+6.37%)
Apr 18, 2022 39.46 39.67 38.79 38.91 602,528 -0.80(-2.02%)
Apr 14, 2022 40.16 40.56 39.65 39.71 338,986 -0.33(-0.83%)
Apr 13, 2022 39.21 40.32 39.07 40.04 451,901 +1.02(+2.61%)
Apr 12, 2022 39.49 40.07 38.74 39.02 459,835 +0.19(+0.48%)
Apr 11, 2022 38.97 39.51 38.68 38.84 559,775 -0.30(-0.78%)
Apr 08, 2022 39.44 39.49 39.00 39.14 436,216 -0.20(-0.50%)
Apr 07, 2022 40.30 40.83 38.94 39.34 613,127 -1.13(-2.79%)
Apr 06, 2022 40.64 40.90 40.14 40.46 706,950 -0.45(-1.10%)
Apr 05, 2022 41.64 41.85 40.58 40.91 440,749 -0.74(-1.77%)
Apr 04, 2022 40.89 41.66 40.82 41.65 420,415 +0.72(+1.75%)
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.