Skip to main content

Iridium Comm Inc (NQ: IRDM )

26.16 -0.14 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 53.37 53.47 51.55 52.00 1,393,854 -1.53(-2.87%)
Jul 28, 2023 52.73 53.85 52.56 53.54 1,200,930 +1.72(+3.32%)
Jul 27, 2023 50.90 52.57 50.35 51.82 1,509,089 +1.39(+2.75%)
Jul 26, 2023 50.05 50.83 49.48 50.43 1,931,320 +0.38(+0.75%)
Jul 25, 2023 54.74 54.92 49.59 50.05 4,485,434 -9.28(-15.64%)
Jul 24, 2023 60.29 60.29 59.23 59.34 921,580 -1.00(-1.66%)
Jul 21, 2023 60.53 60.77 59.62 60.34 704,923 +0.19(+0.31%)
Jul 20, 2023 60.20 60.64 59.92 60.15 658,713 +0.31(+0.51%)
Jul 19, 2023 59.06 60.10 58.98 59.84 636,243 +0.75(+1.27%)
Jul 18, 2023 59.77 59.99 59.06 59.09 681,794 -0.42(-0.70%)
Jul 17, 2023 59.36 59.96 58.79 59.50 561,365 -0.19(-0.31%)
Jul 14, 2023 59.62 60.13 59.41 59.69 542,866 -0.02(-0.03%)
Jul 13, 2023 59.68 59.99 59.26 59.71 563,826 +0.12(+0.20%)
Jul 12, 2023 60.79 60.86 59.53 59.59 725,129 -0.78(-1.29%)
Jul 11, 2023 59.74 60.67 59.73 60.38 742,033 +0.40(+0.66%)
Jul 10, 2023 59.65 60.36 59.35 59.98 682,850 +0.33(+0.55%)
Jul 07, 2023 60.15 60.72 59.26 59.65 706,129 -1.00(-1.65%)
Jul 06, 2023 60.64 61.05 60.20 60.65 591,785 -0.37(-0.60%)
Jul 05, 2023 60.69 61.20 59.71 61.02 568,520 +0.20(+0.33%)
Jul 03, 2023 61.13 61.13 60.25 60.82 299,130 -0.65(-1.06%)
Jun 30, 2023 61.45 61.75 61.14 61.47 630,104 +0.45(+0.73%)
Jun 29, 2023 60.17 61.67 60.17 61.03 692,618 +0.84(+1.40%)
Jun 28, 2023 60.60 60.96 59.80 60.19 892,757 -0.27(-0.44%)
Jun 27, 2023 62.34 63.17 60.28 60.45 889,049 -1.60(-2.58%)
Jun 26, 2023 61.35 62.27 61.30 62.06 827,828 +0.99(+1.62%)
Jun 23, 2023 59.31 62.36 59.31 61.07 15,025,673 +1.31(+2.19%)
Jun 22, 2023 60.45 60.49 58.83 59.76 1,121,663 -1.08(-1.77%)
Jun 21, 2023 60.96 62.11 60.57 60.84 721,704 -0.23(-0.37%)
Jun 20, 2023 59.51 61.27 59.28 61.07 697,732 +1.39(+2.32%)
Jun 16, 2023 60.12 60.80 59.55 59.68 1,311,350 -0.72(-1.20%)
Jun 15, 2023 60.37 60.72 59.43 60.40 686,749 +0.04(+0.07%)
Jun 14, 2023 60.30 60.39 59.06 60.37 939,061 +0.20(+0.33%)
Jun 13, 2023 61.77 62.06 59.61 60.17 772,939 -1.79(-2.88%)
Jun 12, 2023 62.34 62.34 61.57 61.95 491,164 -0.40(-0.65%)
Jun 09, 2023 64.04 64.10 62.01 62.36 571,339 -1.79(-2.79%)
Jun 08, 2023 62.93 64.26 62.60 64.15 626,629 +0.84(+1.33%)
Jun 07, 2023 63.20 64.30 62.14 63.31 774,671 +0.26(+0.41%)
Jun 06, 2023 60.49 63.20 60.31 63.05 883,857 +2.38(+3.92%)
Jun 05, 2023 61.45 61.69 59.76 60.67 676,301 -1.16(-1.87%)
Jun 02, 2023 60.54 61.88 59.87 61.83 747,076 +1.48(+2.45%)
Jun 01, 2023 59.25 60.38 59.18 60.34 583,084 +1.06(+1.78%)
May 31, 2023 59.36 59.71 58.53 59.29 1,065,148 +0.05(+0.08%)
May 30, 2023 59.63 60.18 59.08 59.24 403,394 -0.40(-0.66%)
May 26, 2023 58.85 60.04 58.83 59.63 426,159 +0.68(+1.16%)
May 25, 2023 58.34 59.25 58.03 58.95 491,904 +0.37(+0.62%)
May 24, 2023 59.02 59.31 58.23 58.59 541,349 -0.49(-0.84%)
May 23, 2023 60.67 60.75 58.67 59.08 753,463 -1.95(-3.19%)
May 22, 2023 59.64 61.36 59.16 61.03 571,342 +1.78(+3.00%)
May 19, 2023 59.43 59.65 58.80 59.25 929,159 +0.64(+1.10%)
May 18, 2023 59.58 60.28 58.22 58.61 1,069,364 -1.08(-1.80%)
May 17, 2023 61.00 61.18 59.54 59.68 565,623 -1.19(-1.96%)
May 16, 2023 60.61 61.33 59.86 60.88 486,863 -0.09(-0.15%)
May 15, 2023 61.29 61.49 60.43 60.97 405,662 -0.34(-0.55%)
May 12, 2023 61.83 62.73 60.81 61.30 451,666 -0.42(-0.69%)
May 11, 2023 62.24 62.45 61.01 61.73 488,080 -1.07(-1.70%)
May 10, 2023 63.10 63.46 62.49 62.79 304,387 +0.42(+0.68%)
May 09, 2023 62.40 62.64 61.79 62.37 349,145 -0.18(-0.28%)
May 08, 2023 62.81 63.16 62.31 62.55 397,347 -0.76(-1.20%)
May 05, 2023 64.06 64.10 62.17 63.31 453,672 -0.17(-0.26%)
May 04, 2023 63.94 63.96 62.59 63.48 417,892 -0.39(-0.60%)
May 03, 2023 64.19 64.87 63.33 63.86 704,111 -0.05(-0.08%)
May 02, 2023 62.18 64.10 61.33 63.91 784,580 +1.22(+1.95%)
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.