Skip to main content

Iridium Comm Inc (NQ: IRDM )

26.45 -0.65 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 31.35 32.08 30.56 30.63 1,821,904 -1.00(-3.18%)
Apr 29, 2024 31.27 32.01 31.21 31.64 2,131,362 +0.43(+1.37%)
Apr 26, 2024 29.72 31.67 29.69 31.21 2,379,752 +1.67(+5.66%)
Apr 25, 2024 28.99 29.57 28.75 29.54 1,750,161 +0.41(+1.40%)
Apr 24, 2024 28.40 29.31 28.36 29.13 2,007,714 +0.54(+1.88%)
Apr 23, 2024 27.71 28.65 27.62 28.59 1,639,326 +0.63(+2.24%)
Apr 22, 2024 27.32 28.14 26.86 27.96 1,842,055 +0.71(+2.59%)
Apr 19, 2024 26.11 27.29 26.11 27.26 1,579,793 +1.33(+5.14%)
Apr 18, 2024 25.35 27.54 25.17 25.93 2,140,987 +1.34(+5.46%)
Apr 17, 2024 24.66 25.04 24.47 24.58 1,447,551 -0.07(-0.28%)
Apr 16, 2024 24.27 24.78 24.02 24.65 1,074,649 +0.13(+0.53%)
Apr 15, 2024 24.56 24.60 24.05 24.52 1,191,838 -0.02(-0.08%)
Apr 12, 2024 25.48 25.48 24.42 24.54 994,964 -1.02(-4.01%)
Apr 11, 2024 25.25 25.66 25.09 25.57 680,027 +0.33(+1.30%)
Apr 10, 2024 25.15 25.27 24.87 25.24 904,421 -0.51(-1.97%)
Apr 09, 2024 25.56 26.26 25.43 25.75 929,243 +0.46(+1.81%)
Apr 08, 2024 25.12 25.33 24.98 25.29 902,307 +0.22(+0.87%)
Apr 05, 2024 24.93 25.36 24.65 25.07 933,494 -0.01(-0.04%)
Apr 04, 2024 25.64 25.88 25.05 25.08 1,387,498 -0.44(-1.72%)
Apr 03, 2024 24.97 25.52 24.61 25.52 1,971,349 +0.42(+1.66%)
Apr 02, 2024 25.78 25.78 25.02 25.10 1,209,703 -0.76(-2.92%)
Apr 01, 2024 26.04 26.04 25.58 25.86 1,266,769 -0.17(-0.65%)
Mar 28, 2024 26.21 26.35 25.96 26.02 738,445 -0.14(-0.53%)
Mar 27, 2024 25.62 26.23 25.51 26.16 1,168,966 +0.71(+2.77%)
Mar 26, 2024 25.70 26.00 25.39 25.46 1,082,847 -0.04(-0.16%)
Mar 25, 2024 25.71 25.82 25.14 25.50 1,658,008 -0.14(-0.54%)
Mar 22, 2024 25.89 26.06 25.62 25.64 965,938 -0.25(-0.96%)
Mar 21, 2024 26.39 26.58 25.79 25.89 987,669 -0.35(-1.33%)
Mar 20, 2024 25.98 26.36 25.90 26.23 899,224 +0.21(+0.80%)
Mar 19, 2024 26.27 26.45 25.83 26.02 1,616,690 -0.31(-1.17%)
Mar 18, 2024 26.90 26.90 26.26 26.33 1,235,334 -0.53(-1.96%)
Mar 15, 2024 27.12 27.40 26.78 26.86 2,851,491 -0.32(-1.17%)
Mar 14, 2024 28.52 28.62 27.07 27.18 981,633 -1.34(-4.71%)
Mar 13, 2024 28.14 29.27 28.14 28.52 1,281,647 +0.34(+1.19%)
Mar 12, 2024 28.50 28.83 28.07 28.19 1,084,248 -0.44(-1.52%)
Mar 11, 2024 28.22 29.12 28.22 28.62 1,203,820 +0.41(+1.44%)
Mar 08, 2024 28.51 28.51 27.93 28.21 1,293,589 +0.07(+0.25%)
Mar 07, 2024 28.33 28.84 28.09 28.15 1,561,077 +0.02(+0.07%)
Mar 06, 2024 28.55 28.64 27.90 28.13 2,435,319 -0.39(-1.35%)
Mar 05, 2024 28.99 29.10 28.01 28.51 1,194,690 -0.52(-1.77%)
Mar 04, 2024 29.50 29.62 28.63 29.03 1,024,416 -0.40(-1.35%)
Mar 01, 2024 28.85 29.85 28.51 29.42 1,010,538 +0.75(+2.63%)
Feb 29, 2024 28.79 28.86 28.28 28.67 1,352,593 +0.14(+0.49%)
Feb 28, 2024 28.87 28.88 28.21 28.53 745,010 -0.48(-1.64%)
Feb 27, 2024 28.37 29.16 28.20 29.01 1,028,323 +0.87(+3.10%)
Feb 26, 2024 28.05 28.26 27.62 28.14 1,249,650 +0.09(+0.32%)
Feb 23, 2024 28.75 28.75 27.98 28.05 1,332,690 -0.77(-2.68%)
Feb 22, 2024 29.09 29.17 28.22 28.82 1,308,432 -0.40(-1.36%)
Feb 21, 2024 29.23 29.71 29.02 29.22 1,082,439 +0.29(+0.99%)
Feb 20, 2024 29.71 30.11 28.63 28.93 1,764,622 -0.92(-3.09%)
Feb 16, 2024 30.11 31.27 29.65 29.85 2,405,223 -0.33(-1.08%)
Feb 15, 2024 35.74 35.97 30.12 30.18 3,559,222 -4.53(-13.04%)
Feb 14, 2024 34.14 34.81 33.91 34.70 1,129,862 +0.97(+2.88%)
Feb 13, 2024 34.39 34.75 33.57 33.73 869,836 -1.36(-3.87%)
Feb 12, 2024 34.66 35.41 34.66 35.09 1,536,694 +0.59(+1.72%)
Feb 09, 2024 34.21 35.25 34.18 34.49 999,766 +0.40(+1.16%)
Feb 08, 2024 33.30 34.29 33.26 34.10 889,083 +0.77(+2.32%)
Feb 07, 2024 34.23 34.35 33.32 33.33 940,371 -0.71(-2.09%)
Feb 06, 2024 33.43 34.31 33.38 34.04 1,264,709 +0.46(+1.36%)
Feb 05, 2024 34.67 34.73 33.24 33.58 1,039,634 -1.38(-3.94%)
Feb 02, 2024 35.28 35.52 34.72 34.96 915,262 -0.68(-1.92%)
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.