Skip to main content

Iridium Comm Inc (NQ: IRDM )

30.32 -0.66 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 38.14 39.17 37.65 39.01 847,014 +0.46(+1.20%)
Feb 25, 2022 37.55 38.59 37.27 38.55 1,085,610 +1.04(+2.78%)
Feb 24, 2022 35.10 37.55 34.82 37.50 1,093,821 +1.50(+4.16%)
Feb 23, 2022 36.98 37.55 35.98 36.00 1,169,427 -0.85(-2.30%)
Feb 22, 2022 36.74 37.40 36.53 36.85 1,224,337 +0.10(+0.27%)
Feb 18, 2022 36.75 0 +1.61(+4.57%)
Feb 17, 2022 35.37 36.26 33.83 35.15 824,014 +0.11(+0.31%)
Feb 16, 2022 34.90 35.34 34.62 35.04 803,092 -0.19(-0.53%)
Feb 15, 2022 34.50 35.34 34.49 35.23 1,167,294 +1.18(+3.47%)
Feb 14, 2022 33.75 34.45 33.69 34.04 1,274,378 +0.30(+0.88%)
Feb 11, 2022 33.99 34.96 33.39 33.75 1,797,170 -0.20(-0.58%)
Feb 10, 2022 32.28 34.73 32.28 33.94 2,918,885 +1.12(+3.42%)
Feb 09, 2022 32.69 33.19 32.32 32.82 4,906,984 +0.77(+2.40%)
Feb 08, 2022 32.11 32.40 31.71 32.05 3,793,172 -0.06(-0.18%)
Feb 07, 2022 31.73 32.57 31.57 32.11 1,771,365 +0.54(+1.72%)
Feb 04, 2022 31.78 32.11 31.26 31.57 3,299,212 -0.22(-0.68%)
Feb 03, 2022 33.22 31.42 31.79 3,083,648 -1.76(-5.26%)
Feb 02, 2022 34.42 35.11 33.48 33.55 1,736,351 -0.79(-2.30%)
Feb 01, 2022 35.56 36.26 34.03 34.34 1,882,865 -1.01(-2.87%)
Jan 31, 2022 34.43 35.35 1,253,473 +0.83(+2.40%)
Jan 28, 2022 33.50 34.54 33.01 34.53 1,130,554 +0.96(+2.85%)
Jan 27, 2022 33.88 34.71 33.23 33.57 1,402,921 +0.04(+0.12%)
Jan 26, 2022 35.54 35.92 33.35 33.53 1,173,396 -1.16(-3.35%)
Jan 25, 2022 35.17 35.77 33.71 34.69 1,179,380 -1.20(-3.35%)
Jan 24, 2022 34.15 36.04 33.45 35.90 1,456,301 +1.01(+2.91%)
Jan 21, 2022 35.05 36.61 34.85 34.88 1,048,090 -0.50(-1.42%)
Jan 20, 2022 35.10 37.22 34.97 35.38 720,595 +0.38(+1.10%)
Jan 19, 2022 35.49 36.43 34.92 35.00 894,138 -0.27(-0.75%)
Jan 18, 2022 36.02 36.47 35.15 35.26 848,501 -1.63(-4.41%)
Jan 14, 2022 36.89 0 -0.27(-0.72%)
Jan 13, 2022 38.15 38.60 37.05 37.16 686,318 -0.98(-2.56%)
Jan 12, 2022 40.11 40.45 38.07 38.13 939,197 -1.50(-3.78%)
Jan 11, 2022 39.41 40.23 38.76 39.63 478,770 +0.22(+0.55%)
Jan 10, 2022 39.52 39.69 38.51 39.41 584,806 -0.81(-2.01%)
Jan 07, 2022 39.41 41.27 39.41 40.22 743,499 +0.81(+2.05%)
Jan 06, 2022 37.74 39.60 37.57 39.41 889,046 +1.64(+4.33%)
Jan 05, 2022 40.22 40.51 37.76 37.78 812,381 -2.51(-6.24%)
Jan 04, 2022 40.65 40.94 39.03 40.29 729,813 -0.25(-0.61%)
Jan 03, 2022 40.90 41.78 40.19 40.54 868,064 -0.15(-0.36%)
Dec 31, 2021 41.50 42.02 40.51 40.68 790,701 -0.87(-2.09%)
Dec 30, 2021 41.38 42.22 41.37 41.55 1,344,586 -0.25(-0.59%)
Dec 29, 2021 41.28 41.94 40.89 41.80 479,721 +0.68(+1.65%)
Dec 28, 2021 41.14 41.97 41.00 41.12 479,899 -0.06(-0.14%)
Dec 27, 2021 41.43 41.46 40.51 41.18 472,376 -0.49(-1.18%)
Dec 23, 2021 42.18 42.58 41.45 41.67 407,858 -0.33(-0.77%)
Dec 22, 2021 41.53 42.31 41.10 41.99 614,713 +0.46(+1.12%)
Dec 21, 2021 39.12 41.57 39.12 41.53 1,110,610 +2.88(+7.44%)
Dec 20, 2021 40.29 40.30 38.62 38.65 949,161 -2.21(-5.40%)
Dec 17, 2021 38.30 41.28 37.84 40.86 2,183,046 +2.50(+6.52%)
Dec 16, 2021 40.76 41.19 37.93 38.36 1,083,039 -2.36(-5.81%)
Dec 15, 2021 39.30 40.86 38.36 40.72 1,243,723 +1.39(+3.53%)
Dec 14, 2021 39.33 39.77 38.56 39.33 890,877 -0.60(-1.50%)
Dec 13, 2021 39.77 40.73 39.03 39.94 823,717 -0.14(-0.34%)
Dec 10, 2021 40.88 41.14 39.71 40.07 678,079 +0.31(+0.77%)
Dec 09, 2021 40.05 40.38 39.21 39.77 675,562 -0.85(-2.09%)
Dec 08, 2021 40.33 41.19 39.47 40.62 570,752 +0.05(+0.12%)
Dec 07, 2021 40.08 41.28 39.81 40.57 813,712 +1.35(+3.44%)
Dec 06, 2021 38.42 39.59 38.04 39.22 790,342 +0.87(+2.26%)
Dec 03, 2021 38.87 38.92 37.93 38.35 810,630 -0.39(-1.02%)
Dec 02, 2021 36.63 38.99 36.58 38.74 757,603 +1.98(+5.39%)
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.