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 29, 2023 44.81 45.66 44.66 44.91 573,503 +0.12(+0.26%)
Sep 28, 2023 45.01 45.26 44.72 44.79 942,369 -0.23(-0.50%)
Sep 27, 2023 46.05 46.42 44.97 45.01 765,314 -1.04(-2.25%)
Sep 26, 2023 46.52 46.72 46.00 46.05 583,055 -0.67(-1.44%)
Sep 25, 2023 47.34 47.19 46.57 46.72 640,500 -1.00(-2.09%)
Sep 22, 2023 46.87 47.84 46.80 47.72 777,505 +0.99(+2.11%)
Sep 21, 2023 48.04 48.08 46.35 46.73 734,605 -1.35(-2.81%)
Sep 20, 2023 50.43 50.47 48.05 48.08 669,714 -2.04(-4.08%)
Sep 19, 2023 49.45 50.96 49.45 50.13 1,129,195 +0.60(+1.22%)
Sep 18, 2023 47.83 50.07 47.76 49.53 938,526 +2.59(+5.51%)
Sep 15, 2023 47.77 47.99 46.73 46.94 2,324,846 -0.75(-1.57%)
Sep 14, 2023 47.52 47.99 47.49 47.69 554,749 +0.27(+0.56%)
Sep 13, 2023 46.60 47.65 46.12 47.42 688,346 +0.53(+1.13%)
Sep 12, 2023 47.03 47.28 46.55 46.89 640,931 -0.04(-0.08%)
Sep 11, 2023 46.89 47.27 46.81 46.93 456,585 +0.05(+0.10%)
Sep 08, 2023 47.16 47.30 46.64 46.88 361,216 -0.05(-0.10%)
Sep 07, 2023 47.98 48.06 46.67 46.93 648,332 -1.05(-2.20%)
Sep 06, 2023 48.24 48.50 47.72 47.98 506,092 -0.05(-0.10%)
Sep 05, 2023 48.32 48.37 47.35 48.03 629,121 -0.73(-1.49%)
Sep 01, 2023 48.51 49.01 48.17 48.76 436,952 +0.57(+1.18%)
Aug 31, 2023 47.93 48.50 47.89 48.19 710,185 +0.33(+0.70%)
Aug 30, 2023 47.68 48.28 47.40 47.86 362,510 +0.11(+0.23%)
Aug 29, 2023 47.41 47.82 47.24 47.75 395,918 +0.27(+0.56%)
Aug 28, 2023 47.34 47.84 47.34 47.48 300,483 +0.42(+0.90%)
Aug 25, 2023 47.22 47.54 46.99 47.06 406,154 -0.23(-0.48%)
Aug 24, 2023 47.67 48.01 47.26 47.28 372,043 -0.49(-1.03%)
Aug 23, 2023 47.27 47.94 47.06 47.78 660,363 +0.50(+1.06%)
Aug 22, 2023 47.60 48.00 47.08 47.27 974,744 -0.32(-0.68%)
Aug 21, 2023 47.41 47.69 47.00 47.60 671,046 +0.14(+0.29%)
Aug 18, 2023 47.70 48.32 47.41 47.46 794,714 -0.35(-0.74%)
Aug 17, 2023 48.76 49.16 47.78 47.82 730,889 -0.93(-1.90%)
Aug 16, 2023 49.35 49.58 48.40 48.74 846,750 -0.76(-1.53%)
Aug 15, 2023 49.59 50.15 49.23 49.50 662,895 -0.26(-0.51%)
Aug 14, 2023 50.14 50.22 49.58 49.76 495,029 -0.35(-0.71%)
Aug 11, 2023 50.11 50.26 49.64 50.11 491,317 +0.00(+0.00%)
Aug 10, 2023 49.22 50.19 49.15 50.11 561,943 +0.98(+2.00%)
Aug 09, 2023 48.74 49.15 48.15 49.13 592,858 +0.36(+0.75%)
Aug 08, 2023 48.69 49.16 48.42 48.76 712,702 -0.32(-0.66%)
Aug 07, 2023 49.00 49.21 48.69 49.09 690,796 +0.16(+0.32%)
Aug 04, 2023 49.29 50.21 48.92 48.93 935,900 -0.31(-0.62%)
Aug 03, 2023 49.87 50.12 48.95 49.23 878,901 -0.89(-1.77%)
Aug 02, 2023 50.81 51.00 49.69 50.12 1,112,636 -1.07(-2.10%)
Aug 01, 2023 51.40 51.60 50.75 51.19 1,045,755 -0.54(-1.05%)
Jul 31, 2023 53.09 53.19 51.28 51.73 1,401,093 -1.53(-2.86%)
Jul 28, 2023 52.45 53.58 52.29 53.26 1,207,166 +1.71(+3.32%)
Jul 27, 2023 50.64 52.30 50.09 51.55 1,516,925 +1.38(+2.75%)
Jul 26, 2023 49.80 50.57 49.23 50.17 1,941,349 +0.37(+0.75%)
Jul 25, 2023 54.46 54.64 49.33 49.80 4,508,726 -9.23(-15.64%)
Jul 24, 2023 59.97 59.97 58.92 59.03 926,366 -0.99(-1.66%)
Jul 21, 2023 60.22 60.46 59.31 60.02 708,583 +0.19(+0.31%)
Jul 20, 2023 59.89 60.33 59.61 59.84 662,133 +0.31(+0.51%)
Jul 19, 2023 58.75 59.79 58.67 59.53 639,547 +0.75(+1.27%)
Jul 18, 2023 59.46 59.68 58.76 58.78 685,334 -0.41(-0.70%)
Jul 17, 2023 59.05 59.65 58.49 59.20 564,280 -0.19(-0.32%)
Jul 14, 2023 59.31 59.82 59.10 59.38 545,685 -0.02(-0.03%)
Jul 13, 2023 59.37 59.68 58.95 59.40 566,754 +0.12(+0.20%)
Jul 12, 2023 60.48 60.55 59.23 59.29 728,894 -0.78(-1.29%)
Jul 11, 2023 59.43 60.36 59.42 60.06 745,886 +0.39(+0.66%)
Jul 10, 2023 59.34 60.04 59.04 59.67 686,396 +0.32(+0.55%)
Jul 07, 2023 59.84 60.41 58.95 59.34 709,796 -0.99(-1.65%)
Jul 06, 2023 60.33 60.73 59.89 60.34 594,858 -0.36(-0.60%)
Jul 05, 2023 60.38 60.88 59.40 60.70 571,472 +0.20(+0.33%)
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.