Skip to main content

Iridium Comm Inc (NQ: IRDM )

62.61 +1.50 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 61.31 62.66 60.63 62.61 737,724 +1.50(+2.45%)
Jun 01, 2023 60.00 61.15 59.93 61.11 575,785 +1.07(+1.78%)
May 31, 2023 60.11 60.47 59.27 60.04 1,051,814 +0.05(+0.08%)
May 30, 2023 60.39 60.94 59.83 59.99 398,345 -0.40(-0.66%)
May 26, 2023 59.60 60.80 59.58 60.39 420,825 +0.69(+1.16%)
May 25, 2023 59.08 60.00 58.77 59.70 485,747 +0.37(+0.62%)
May 24, 2023 59.77 60.06 58.97 59.33 534,573 -0.50(-0.84%)
May 23, 2023 61.44 61.52 59.41 59.83 744,031 -1.97(-3.19%)
May 22, 2023 60.40 62.14 59.91 61.80 564,190 +1.80(+3.00%)
May 19, 2023 60.18 60.41 59.55 60.00 917,528 +0.65(+1.10%)
May 18, 2023 60.34 61.05 58.96 59.35 1,055,978 -1.09(-1.80%)
May 17, 2023 61.77 61.96 60.29 60.44 558,543 -1.21(-1.96%)
May 16, 2023 61.38 62.11 60.62 61.65 480,769 -0.09(-0.15%)
May 15, 2023 62.07 62.27 61.20 61.74 400,584 -0.34(-0.55%)
May 12, 2023 62.61 63.52 61.58 62.08 446,012 -0.43(-0.69%)
May 11, 2023 63.03 63.24 61.78 62.51 481,970 -1.08(-1.70%)
May 10, 2023 63.90 64.26 63.28 63.59 300,577 +0.43(+0.68%)
May 09, 2023 63.19 63.43 62.57 63.16 344,775 -0.18(-0.28%)
May 08, 2023 63.61 63.97 63.10 63.34 392,373 -0.77(-1.20%)
May 05, 2023 64.87 64.92 62.96 64.11 447,993 -0.17(-0.26%)
May 04, 2023 64.75 64.77 63.38 64.28 412,661 -0.39(-0.60%)
May 03, 2023 65.00 65.69 64.13 64.67 695,297 -0.05(-0.08%)
May 02, 2023 62.97 64.92 62.10 64.72 774,759 +1.24(+1.95%)
May 01, 2023 63.22 64.84 63.19 63.48 472,167 +0.01(+0.02%)
Apr 28, 2023 61.99 64.06 61.82 63.47 623,613 +0.71(+1.13%)
Apr 27, 2023 63.26 63.63 62.10 62.76 459,697 -0.06(-0.10%)
Apr 26, 2023 64.16 64.51 62.65 62.82 610,225 -1.62(-2.51%)
Apr 25, 2023 65.66 66.15 64.42 64.44 751,486 -1.85(-2.79%)
Apr 24, 2023 67.15 68.34 66.21 66.29 766,315 -0.97(-1.44%)
Apr 21, 2023 65.19 67.56 65.07 67.26 1,064,195 +2.23(+3.43%)
Apr 20, 2023 59.96 66.58 59.77 65.03 1,997,287 +6.39(+10.90%)
Apr 19, 2023 58.55 59.24 58.00 58.64 1,276,855 -0.18(-0.31%)
Apr 18, 2023 60.11 60.21 58.79 58.82 682,755 -1.31(-2.18%)
Apr 17, 2023 59.65 60.14 59.53 60.13 404,671 +0.70(+1.18%)
Apr 14, 2023 59.28 59.82 58.67 59.43 582,993 -0.03(-0.05%)
Apr 13, 2023 59.32 59.76 58.96 59.46 599,885 +0.10(+0.17%)
Apr 12, 2023 60.26 60.26 59.34 59.36 456,218 -0.61(-1.02%)
Apr 11, 2023 60.41 60.91 59.89 59.97 475,684 -0.56(-0.93%)
Apr 10, 2023 60.54 61.05 60.04 60.53 406,740 -0.45(-0.74%)
Apr 06, 2023 61.28 61.28 60.42 60.98 344,559 -0.06(-0.10%)
Apr 05, 2023 61.51 61.68 60.65 61.04 447,140 -0.60(-0.97%)
Apr 04, 2023 62.10 62.10 60.88 61.64 496,098 -0.42(-0.68%)
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.