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 (%)
Sep 30, 2022 43.81 44.56 43.44 43.49 1,020,560 -0.24(-0.54%)
Sep 29, 2022 44.02 44.15 43.22 43.73 539,337 -0.69(-1.54%)
Sep 28, 2022 43.11 44.60 42.90 44.41 705,925 +1.52(+3.54%)
Sep 27, 2022 43.39 43.86 42.51 42.90 480,223 +0.19(+0.44%)
Sep 26, 2022 42.17 43.56 42.15 42.71 574,196 +0.16(+0.37%)
Sep 23, 2022 43.42 43.42 42.21 42.55 495,003 -1.19(-2.71%)
Sep 22, 2022 43.45 44.15 42.95 43.74 781,399 +0.27(+0.63%)
Sep 21, 2022 43.68 44.69 43.46 43.46 381,738 -0.21(-0.47%)
Sep 20, 2022 43.65 43.86 43.13 43.67 441,252 -0.27(-0.62%)
Sep 19, 2022 43.45 44.16 43.08 43.94 573,540 -0.16(-0.36%)
Sep 16, 2022 43.44 44.26 42.94 44.10 1,671,816 +0.38(+0.87%)
Sep 15, 2022 44.11 44.75 43.60 43.72 444,141 -0.60(-1.35%)
Sep 14, 2022 43.62 44.39 43.38 44.32 573,037 +0.82(+1.89%)
Sep 13, 2022 43.77 43.97 43.31 43.49 493,485 -1.09(-2.44%)
Sep 12, 2022 44.54 44.92 44.06 44.58 470,299 +0.34(+0.78%)
Sep 09, 2022 43.43 44.59 43.37 44.24 590,258 +1.00(+2.31%)
Sep 08, 2022 42.83 43.99 42.43 43.24 704,406 +0.25(+0.57%)
Sep 07, 2022 46.08 46.38 42.00 42.99 2,692,558 -3.14(-6.80%)
Sep 06, 2022 43.46 46.24 43.33 46.13 1,366,359 +2.98(+6.91%)
Sep 02, 2022 43.87 44.02 42.95 43.15 652,106 -0.66(-1.50%)
Sep 01, 2022 43.21 43.86 42.74 43.81 645,890 +0.29(+0.68%)
Aug 31, 2022 43.75 44.07 43.41 43.51 472,649 -0.16(-0.36%)
Aug 30, 2022 44.57 44.57 43.16 43.67 433,462 -0.51(-1.15%)
Aug 29, 2022 43.83 44.46 43.54 44.18 471,550 -0.04(-0.09%)
Aug 26, 2022 45.54 45.59 44.09 44.22 436,418 -1.36(-2.99%)
Aug 25, 2022 44.66 45.62 44.66 45.58 483,118 +1.12(+2.51%)
Aug 24, 2022 43.80 44.61 43.70 44.46 398,477 +0.74(+1.68%)
Aug 23, 2022 44.07 44.48 43.59 43.73 362,581 -0.47(-1.06%)
Aug 22, 2022 43.83 44.38 43.39 44.20 414,290 -0.18(-0.40%)
Aug 19, 2022 44.71 44.73 44.26 44.38 436,677 -0.58(-1.29%)
Aug 18, 2022 44.52 44.98 44.41 44.95 347,011 +0.24(+0.53%)
Aug 17, 2022 44.86 45.13 44.42 44.72 399,517 -0.55(-1.21%)
Aug 16, 2022 45.39 45.83 45.22 45.27 594,608 -0.48(-1.05%)
Aug 15, 2022 44.77 46.03 44.50 45.75 422,000 +0.61(+1.35%)
Aug 12, 2022 44.43 45.15 44.05 45.14 377,701 +0.93(+2.11%)
Aug 11, 2022 44.89 44.95 44.13 44.21 386,230 -0.58(-1.29%)
Aug 10, 2022 44.79 45.12 44.40 44.79 380,810 +0.73(+1.65%)
Aug 09, 2022 44.34 44.53 43.53 44.06 457,310 -0.32(-0.73%)
Aug 08, 2022 44.81 45.18 44.10 44.38 354,183 -0.19(-0.42%)
Aug 05, 2022 44.62 45.32 44.25 44.57 507,800 -0.31(-0.70%)
Aug 04, 2022 44.21 45.02 43.75 44.88 418,739 +0.31(+0.70%)
Aug 03, 2022 43.82 44.76 43.46 44.57 443,536 +0.91(+2.09%)
Aug 02, 2022 43.67 44.14 43.43 43.66 465,020 -0.25(-0.56%)
Aug 01, 2022 43.34 44.08 43.05 43.90 401,374 +0.08(+0.18%)
Jul 29, 2022 43.20 43.86 42.90 43.83 717,543 +0.34(+0.79%)
Jul 28, 2022 42.94 43.68 42.29 43.48 555,216 +0.54(+1.26%)
Jul 27, 2022 41.44 43.12 40.75 42.94 769,161 +1.50(+3.62%)
Jul 26, 2022 39.94 41.90 39.44 41.44 703,012 +2.42(+6.20%)
Jul 25, 2022 38.47 39.21 38.34 39.02 376,117 +0.43(+1.12%)
Jul 22, 2022 39.06 39.66 38.33 38.59 453,994 -0.15(-0.38%)
Jul 21, 2022 37.82 38.75 37.49 38.74 457,893 +0.47(+1.23%)
Jul 20, 2022 38.43 38.55 37.86 38.27 579,076 -0.24(-0.64%)
Jul 19, 2022 38.17 38.68 38.01 38.51 346,425 +0.80(+2.13%)
Jul 18, 2022 38.81 39.22 37.63 37.71 345,374 -0.79(-2.06%)
Jul 15, 2022 38.63 38.81 38.10 38.50 374,300 +0.62(+1.63%)
Jul 14, 2022 36.86 37.94 36.73 37.89 284,074 +0.55(+1.47%)
Jul 13, 2022 36.93 37.61 36.58 37.34 293,360 +0.03(+0.08%)
Jul 12, 2022 37.09 37.79 36.95 37.31 326,772 +0.20(+0.53%)
Jul 11, 2022 37.57 38.06 37.01 37.11 390,613 -0.73(-1.92%)
Jul 08, 2022 37.97 38.16 37.57 37.84 321,816 -0.39(-1.03%)
Jul 07, 2022 37.13 38.57 37.11 38.23 358,738 +1.39(+3.78%)
Jul 06, 2022 36.97 37.23 36.55 36.84 360,729 -0.08(-0.21%)
Jul 05, 2022 36.75 36.94 35.82 36.92 446,758 -0.47(-1.26%)
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.