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 (%)
Dec 29, 2023 40.95 41.30 40.81 40.97 467,671 -0.10(-0.24%)
Dec 28, 2023 40.78 41.28 40.72 41.07 495,414 +0.38(+0.93%)
Dec 27, 2023 41.02 41.20 40.61 40.70 459,475 -0.34(-0.82%)
Dec 26, 2023 40.47 41.45 40.47 41.03 418,806 +0.56(+1.38%)
Dec 22, 2023 40.58 41.09 40.14 40.48 531,788 +0.14(+0.35%)
Dec 21, 2023 39.75 40.70 39.66 40.34 513,482 +1.00(+2.53%)
Dec 20, 2023 40.06 40.61 39.31 39.34 679,695 -0.68(-1.69%)
Dec 19, 2023 39.91 40.56 39.91 40.02 541,496 +0.34(+0.85%)
Dec 18, 2023 39.87 40.18 39.60 39.68 608,887 -0.15(-0.37%)
Dec 15, 2023 40.53 40.98 39.79 39.83 1,927,450 -0.67(-1.65%)
Dec 14, 2023 40.51 41.47 40.00 40.50 660,872 +0.56(+1.40%)
Dec 13, 2023 39.07 40.05 38.61 39.94 1,051,921 +0.69(+1.77%)
Dec 12, 2023 39.51 39.60 38.84 39.24 685,838 -0.29(-0.73%)
Dec 11, 2023 40.31 40.89 39.29 39.53 652,743 -0.73(-1.82%)
Dec 08, 2023 39.63 41.01 39.63 40.27 742,590 +0.81(+2.06%)
Dec 07, 2023 39.63 40.07 39.31 39.45 935,228 -0.18(-0.45%)
Dec 06, 2023 39.58 40.48 39.56 39.63 755,802 -0.05(-0.12%)
Dec 05, 2023 39.33 39.86 39.10 39.68 979,525 +0.28(+0.71%)
Dec 04, 2023 38.97 39.52 38.88 39.40 510,847 +0.50(+1.28%)
Dec 01, 2023 37.71 39.07 37.61 38.91 637,770 +1.10(+2.91%)
Nov 30, 2023 37.83 38.24 37.72 37.81 952,303 +0.08(+0.21%)
Nov 29, 2023 37.72 38.17 37.46 37.73 844,271 +0.08(+0.21%)
Nov 28, 2023 36.84 38.07 36.59 37.65 1,051,188 +0.51(+1.36%)
Nov 27, 2023 36.99 37.27 36.44 37.14 735,101 -0.05(-0.13%)
Nov 24, 2023 36.75 37.42 36.73 37.19 235,408 +0.16(+0.43%)
Nov 22, 2023 37.29 38.31 36.83 37.03 711,191 +0.82(+2.27%)
Nov 21, 2023 36.84 37.00 35.97 36.21 608,414 -0.44(-1.19%)
Nov 20, 2023 36.91 36.92 36.39 36.64 557,130 -0.34(-0.91%)
Nov 17, 2023 37.45 37.92 36.89 36.98 590,408 -0.25(-0.67%)
Nov 16, 2023 37.16 37.52 36.89 37.23 814,383 +0.06(+0.16%)
Nov 15, 2023 36.85 37.83 36.74 37.17 837,943 +0.32(+0.86%)
Nov 14, 2023 36.15 36.91 35.99 36.85 744,488 +1.62(+4.59%)
Nov 13, 2023 35.53 36.07 35.22 35.24 796,929 -0.30(-0.84%)
Nov 10, 2023 34.85 35.70 33.95 35.53 1,610,876 -1.32(-3.58%)
Nov 09, 2023 37.31 37.42 36.63 36.85 362,999 -0.28(-0.75%)
Nov 08, 2023 37.37 37.63 37.06 37.13 364,447 -0.28(-0.74%)
Nov 07, 2023 37.52 37.79 37.26 37.41 559,989 -0.19(-0.50%)
Nov 06, 2023 38.07 38.07 37.40 37.60 543,079 -0.35(-0.92%)
Nov 03, 2023 37.97 38.35 37.30 37.94 679,509 +0.34(+0.90%)
Nov 02, 2023 37.11 37.65 36.76 37.61 480,075 +1.17(+3.21%)
Nov 01, 2023 36.90 36.90 36.17 36.44 527,551 -0.33(-0.89%)
Oct 31, 2023 36.84 37.27 36.54 36.76 561,591 +0.04(+0.11%)
Oct 30, 2023 36.37 36.72 36.05 36.72 995,446 +0.95(+2.66%)
Oct 27, 2023 36.52 36.52 35.50 35.77 777,263 -0.74(-2.04%)
Oct 26, 2023 36.51 37.49 36.42 36.52 644,045 -0.14(-0.38%)
Oct 25, 2023 36.94 37.59 36.61 36.65 578,690 -0.82(-2.20%)
Oct 24, 2023 37.88 38.23 37.44 37.48 941,939 -0.30(-0.79%)
Oct 23, 2023 38.08 38.20 37.05 37.78 1,516,083 -0.41(-1.07%)
Oct 20, 2023 39.20 39.48 38.08 38.18 1,207,600 -1.29(-3.27%)
Oct 19, 2023 41.73 42.05 39.19 39.47 2,306,145 -3.96(-9.12%)
Oct 18, 2023 43.57 43.57 43.07 43.43 781,355 -0.29(-0.66%)
Oct 17, 2023 42.83 44.28 42.64 43.72 944,422 +1.12(+2.63%)
Oct 16, 2023 42.27 42.82 42.26 42.60 661,627 +0.45(+1.06%)
Oct 13, 2023 41.56 42.67 41.31 42.15 587,268 +0.60(+1.43%)
Oct 12, 2023 42.01 42.36 41.01 41.56 774,243 -0.53(-1.25%)
Oct 11, 2023 43.90 43.94 41.81 42.08 1,046,877 -1.68(-3.83%)
Oct 10, 2023 44.22 44.43 43.55 43.76 568,006 -0.34(-0.77%)
Oct 09, 2023 43.71 44.59 43.54 44.10 518,513 +0.15(+0.34%)
Oct 06, 2023 44.47 44.50 43.77 43.95 710,732 -0.57(-1.27%)
Oct 05, 2023 44.16 44.72 44.09 44.51 544,082 +0.30(+0.67%)
Oct 04, 2023 43.54 44.35 43.37 44.22 604,834 +0.72(+1.67%)
Oct 03, 2023 43.69 44.13 43.34 43.49 517,096 -0.57(-1.28%)
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.