Skip to main content

Iridium Comm Inc (NQ: IRDM )

26.44 -0.01 (-0.04%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 59.65 60.73 59.56 60.16 795,384 +0.60(+1.00%)
Feb 27, 2023 60.77 60.77 59.15 59.56 565,277 -1.03(-1.70%)
Feb 24, 2023 61.60 61.62 60.03 60.59 579,488 -1.38(-2.23%)
Feb 23, 2023 61.66 62.23 60.99 61.97 489,669 +0.34(+0.56%)
Feb 22, 2023 62.73 62.73 60.77 61.63 862,242 -0.95(-1.52%)
Feb 21, 2023 63.38 64.12 61.93 62.58 792,664 -1.13(-1.77%)
Feb 17, 2023 58.68 63.82 57.94 63.71 1,464,290 +5.57(+9.58%)
Feb 16, 2023 56.13 59.45 54.60 58.14 1,345,220 +2.18(+3.89%)
Feb 15, 2023 55.56 56.10 55.04 55.96 501,287 +0.15(+0.26%)
Feb 14, 2023 56.19 56.61 55.29 55.81 495,474 -0.43(-0.77%)
Feb 13, 2023 56.33 56.45 55.55 56.25 360,468 +0.37(+0.67%)
Feb 10, 2023 55.59 56.53 55.28 55.87 463,082 +0.09(+0.16%)
Feb 09, 2023 56.66 57.03 55.73 55.78 516,901 -0.57(-1.01%)
Feb 08, 2023 57.34 57.41 55.84 56.35 574,916 -1.71(-2.94%)
Feb 07, 2023 58.34 58.34 57.22 58.06 548,625 -0.29(-0.50%)
Feb 06, 2023 58.38 58.93 57.86 58.35 443,173 -0.12(-0.20%)
Feb 03, 2023 58.65 59.52 58.18 58.47 604,899 -0.77(-1.31%)
Feb 02, 2023 59.89 60.28 58.17 59.25 690,812 -0.49(-0.82%)
Feb 01, 2023 58.78 60.37 58.33 59.74 660,724 +1.08(+1.84%)
Jan 31, 2023 57.56 58.99 57.39 58.66 855,966 +1.29(+2.26%)
Jan 30, 2023 57.83 58.21 56.97 57.36 555,717 -0.52(-0.90%)
Jan 27, 2023 57.92 58.58 57.61 57.88 350,713 -0.11(-0.19%)
Jan 26, 2023 58.54 58.64 57.83 57.99 336,183 -0.13(-0.22%)
Jan 25, 2023 58.00 58.81 57.36 58.12 528,403 -0.28(-0.49%)
Jan 24, 2023 58.69 59.27 58.30 58.40 413,091 -0.26(-0.45%)
Jan 23, 2023 58.82 59.27 58.10 58.67 411,336 -0.16(-0.27%)
Jan 20, 2023 58.41 58.90 57.47 58.82 486,006 +1.02(+1.76%)
Jan 19, 2023 58.62 58.73 57.68 57.80 450,639 -0.81(-1.39%)
Jan 18, 2023 59.46 59.95 58.28 58.62 659,432 -0.80(-1.35%)
Jan 17, 2023 60.42 60.97 59.38 59.42 558,404 -1.00(-1.65%)
Jan 13, 2023 59.73 61.24 59.33 60.42 660,593 +0.65(+1.08%)
Jan 12, 2023 58.63 59.78 57.97 59.77 596,919 +1.21(+2.06%)
Jan 11, 2023 58.85 59.22 58.22 58.57 737,283 -0.26(-0.45%)
Jan 10, 2023 58.28 59.33 57.84 58.83 779,941 +0.74(+1.28%)
Jan 09, 2023 59.01 59.01 57.27 58.09 1,005,183 -0.72(-1.22%)
Jan 06, 2023 53.51 58.81 53.31 58.80 1,755,404 +6.68(+12.81%)
Jan 05, 2023 51.95 54.89 51.68 52.13 839,097 +0.01(+0.02%)
Jan 04, 2023 52.31 53.21 51.82 52.12 534,052 +0.36(+0.70%)
Jan 03, 2023 50.82 53.82 50.38 51.76 1,019,954 +1.37(+2.72%)
Dec 30, 2022 50.46 50.64 49.88 50.38 335,168 -0.27(-0.54%)
Dec 29, 2022 49.85 50.97 49.53 50.66 399,169 +0.96(+1.93%)
Dec 28, 2022 50.16 50.42 49.53 49.70 339,690 -0.31(-0.63%)
Dec 27, 2022 49.47 50.48 49.20 50.01 534,093 +0.39(+0.79%)
Dec 23, 2022 48.76 49.78 48.55 49.62 247,901 +0.67(+1.36%)
Dec 22, 2022 50.46 50.49 48.57 48.95 468,442 -1.57(-3.10%)
Dec 21, 2022 50.06 51.22 49.78 50.52 793,309 +0.75(+1.52%)
Dec 20, 2022 48.69 50.05 48.69 49.77 543,215 +1.10(+2.26%)
Dec 19, 2022 49.38 49.48 48.35 48.67 649,838 -0.67(-1.35%)
Dec 16, 2022 48.96 49.52 48.55 49.34 2,302,033 -0.17(-0.34%)
Dec 15, 2022 50.00 50.55 49.31 49.50 692,294 -1.07(-2.11%)
Dec 14, 2022 50.32 51.19 49.74 50.57 861,725 +0.18(+0.35%)
Dec 13, 2022 51.02 51.27 49.51 50.39 491,696 +0.48(+0.96%)
Dec 12, 2022 49.58 50.29 49.39 49.91 400,892 +0.40(+0.81%)
Dec 09, 2022 49.29 49.78 48.93 49.51 293,131 -0.08(-0.16%)
Dec 08, 2022 49.08 50.12 48.72 49.59 316,064 +1.24(+2.55%)
Dec 07, 2022 48.26 48.97 47.78 48.35 562,032 -0.34(-0.70%)
Dec 06, 2022 49.50 49.61 48.36 48.70 410,966 -0.93(-1.88%)
Dec 05, 2022 51.12 51.49 49.44 49.63 459,188 -2.06(-3.98%)
Dec 02, 2022 50.97 51.93 50.49 51.69 284,435 +0.07(+0.13%)
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.