Skip to main content

Iridium Comm Inc (NQ: IRDM )

25.62 -0.64 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 50.47 50.64 49.89 50.39 335,141 -0.27(-0.54%)
Dec 29, 2022 49.86 50.98 49.54 50.66 399,137 +0.96(+1.93%)
Dec 28, 2022 50.16 50.43 49.54 49.70 339,663 -0.31(-0.63%)
Dec 27, 2022 49.48 50.49 49.20 50.02 534,050 +0.39(+0.79%)
Dec 23, 2022 48.76 49.78 48.55 49.62 247,881 +0.67(+1.36%)
Dec 22, 2022 50.47 50.50 48.57 48.96 468,404 -1.57(-3.10%)
Dec 21, 2022 50.06 51.22 49.78 50.53 793,245 +0.75(+1.52%)
Dec 20, 2022 48.69 50.05 48.69 49.77 543,171 +1.10(+2.26%)
Dec 19, 2022 49.39 49.49 48.36 48.67 649,785 -0.67(-1.35%)
Dec 16, 2022 48.97 49.52 48.55 49.34 2,301,845 -0.17(-0.34%)
Dec 15, 2022 50.01 50.55 49.31 49.51 692,238 -1.07(-2.11%)
Dec 14, 2022 50.32 51.19 49.74 50.57 861,654 +0.18(+0.35%)
Dec 13, 2022 51.03 51.27 49.52 50.40 491,656 +0.48(+0.96%)
Dec 12, 2022 49.58 50.29 49.40 49.92 400,859 +0.40(+0.81%)
Dec 09, 2022 49.29 49.78 48.94 49.52 293,107 -0.08(-0.16%)
Dec 08, 2022 49.08 50.12 48.73 49.59 316,039 +1.24(+2.55%)
Dec 07, 2022 48.26 48.98 47.78 48.36 561,987 -0.34(-0.70%)
Dec 06, 2022 49.51 49.61 48.37 48.70 410,933 -0.93(-1.88%)
Dec 05, 2022 51.12 51.50 49.45 49.63 459,151 -2.06(-3.98%)
Dec 02, 2022 50.98 51.94 50.50 51.69 284,412 +0.07(+0.13%)
Dec 01, 2022 52.19 52.37 51.15 51.62 292,127 -0.43(-0.83%)
Nov 30, 2022 50.60 52.19 49.93 52.05 699,659 +1.55(+3.07%)
Nov 29, 2022 50.31 50.81 50.09 50.51 298,858 +0.00(+0.00%)
Nov 28, 2022 51.14 51.89 50.12 50.51 378,389 -0.86(-1.68%)
Nov 25, 2022 51.04 51.53 50.79 51.37 261,790 +0.62(+1.22%)
Nov 23, 2022 50.42 51.28 50.42 50.75 279,753 +0.03(+0.06%)
Nov 22, 2022 50.30 50.94 49.67 50.72 324,029 +0.65(+1.29%)
Nov 21, 2022 51.07 51.20 49.93 50.07 495,369 -1.16(-2.26%)
Nov 18, 2022 51.99 52.30 51.09 51.23 510,781 +0.18(+0.35%)
Nov 17, 2022 50.76 51.49 50.10 51.05 539,146 -0.20(-0.38%)
Nov 16, 2022 50.67 51.64 50.53 51.25 480,789 +0.70(+1.38%)
Nov 15, 2022 49.78 51.04 49.17 50.55 634,168 +1.29(+2.63%)
Nov 14, 2022 48.69 50.01 48.65 49.26 663,579 +0.63(+1.29%)
Nov 11, 2022 51.85 52.13 48.30 48.63 642,687 -3.29(-6.34%)
Nov 10, 2022 52.20 52.55 51.30 51.93 587,371 +1.63(+3.24%)
Nov 09, 2022 50.59 51.12 50.09 50.30 387,831 -0.94(-1.84%)
Nov 08, 2022 51.89 52.31 50.95 51.24 527,520 -0.31(-0.61%)
Nov 07, 2022 50.94 51.80 49.94 51.55 787,591 +0.74(+1.47%)
Nov 04, 2022 50.87 50.99 49.35 50.81 595,206 +1.01(+2.03%)
Nov 03, 2022 48.73 49.96 48.54 49.80 781,239 +0.49(+0.99%)
Nov 02, 2022 50.35 49.28 49.31 667,256 -1.00(-1.99%)
Nov 01, 2022 50.89 51.06 50.30 50.31 654,486 -0.21(-0.41%)
Oct 31, 2022 49.49 50.60 49.23 50.52 478,233 +0.89(+1.80%)
Oct 28, 2022 49.57 49.72 48.70 49.62 517,566 +0.55(+1.12%)
Oct 27, 2022 48.27 49.37 47.89 49.07 908,774 +1.27(+2.67%)
Oct 26, 2022 47.70 48.71 47.05 47.80 468,383 +0.43(+0.91%)
Oct 25, 2022 46.49 47.74 46.49 47.37 608,929 +0.91(+1.96%)
Oct 24, 2022 46.67 47.16 46.40 46.46 510,257 -0.13(-0.27%)
Oct 21, 2022 46.15 47.10 45.63 46.58 813,118 +1.17(+2.57%)
Oct 20, 2022 46.18 46.92 44.74 45.42 833,457 -1.14(-2.44%)
Oct 19, 2022 47.44 47.45 45.66 46.55 955,560 -1.85(-3.83%)
Oct 18, 2022 48.44 49.26 47.77 48.41 598,819 +0.46(+0.96%)
Oct 17, 2022 47.06 48.58 46.96 47.95 672,015 +2.23(+4.87%)
Oct 14, 2022 46.97 47.39 45.65 45.72 394,749 -1.02(-2.18%)
Oct 13, 2022 44.95 46.89 44.95 46.74 442,799 +0.84(+1.84%)
Oct 12, 2022 46.35 46.35 45.67 45.90 383,684 -0.31(-0.68%)
Oct 11, 2022 46.42 46.87 45.76 46.21 651,207 -0.60(-1.28%)
Oct 10, 2022 46.28 47.19 46.08 46.81 429,410 +0.32(+0.70%)
Oct 07, 2022 47.41 47.63 46.16 46.49 409,102 -1.19(-2.49%)
Oct 06, 2022 46.71 47.73 46.46 47.67 407,510 +0.89(+1.91%)
Oct 05, 2022 46.20 46.91 46.06 46.78 398,907 -0.10(-0.21%)
Oct 04, 2022 45.94 46.99 45.81 46.88 579,429 +1.77(+3.93%)
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.