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 (%)
Aug 31, 2018 19.85 19.85 19.85 0 -0.05(-0.25%)
Aug 30, 2018 19.36 20.05 19.21 19.90 648,607 +0.54(+2.78%)
Aug 29, 2018 19.31 19.46 18.92 19.36 669,147 +0.15(+0.77%)
Aug 28, 2018 19.11 19.51 19.02 19.21 786,010 +0.05(+0.26%)
Aug 27, 2018 20.54 20.63 18.92 19.16 1,877,880 -1.27(-6.24%)
Aug 24, 2018 20.44 20.63 20.10 20.44 894,379 +0.15(+0.72%)
Aug 23, 2018 20.39 20.61 20.14 20.29 569,260 +0.00(+0.00%)
Aug 22, 2018 20.49 20.83 20.14 20.29 1,535,958 -0.15(-0.72%)
Aug 21, 2018 20.24 20.78 20.24 20.44 1,003,323 +0.15(+0.72%)
Aug 20, 2018 19.95 20.34 19.75 20.29 1,103,252 +0.34(+1.72%)
Aug 17, 2018 19.51 19.95 19.36 19.95 639,031 +0.34(+1.75%)
Aug 16, 2018 19.41 19.62 19.31 19.60 634,193 +0.25(+1.27%)
Aug 15, 2018 19.65 19.90 19.07 19.36 965,263 -0.49(-2.47%)
Aug 14, 2018 19.07 20.05 19.07 19.85 1,001,663 +0.74(+3.85%)
Aug 13, 2018 19.56 19.56 18.92 19.11 869,030 -0.34(-1.76%)
Aug 10, 2018 19.90 20.00 19.46 19.46 702,690 -0.49(-2.46%)
Aug 09, 2018 19.65 20.11 19.60 19.95 904,249 +0.29(+1.50%)
Aug 08, 2018 19.80 20.00 19.46 19.65 1,036,575 -0.10(-0.50%)
Aug 07, 2018 19.21 19.95 19.02 19.75 1,391,388 +0.39(+2.03%)
Aug 06, 2018 18.77 19.41 18.58 19.36 1,369,179 +0.78(+4.22%)
Aug 03, 2018 18.13 18.67 18.13 18.58 1,432,313 +0.29(+1.61%)
Aug 02, 2018 17.89 18.92 17.79 18.28 1,878,848 +0.29(+1.63%)
Aug 01, 2018 16.81 18.23 16.81 17.99 1,789,009 +1.03(+6.07%)
Jul 31, 2018 17.79 18.13 16.37 16.96 1,815,954 -0.39(-2.26%)
Jul 30, 2018 17.60 17.74 16.96 17.35 981,949 -0.25(-1.39%)
Jul 27, 2018 17.89 18.04 17.45 17.60 599,857 -0.20(-1.10%)
Jul 26, 2018 17.45 17.79 17.40 17.79 754,493 +0.29(+1.68%)
Jul 25, 2018 17.64 17.99 17.30 17.50 784,681 -0.10(-0.56%)
Jul 24, 2018 17.74 17.84 17.39 17.60 822,799 -0.10(-0.55%)
Jul 23, 2018 17.84 18.23 17.26 17.69 884,498 -0.20(-1.10%)
Jul 20, 2018 17.84 18.58 17.79 17.89 812,452 +0.00(+0.00%)
Jul 19, 2018 17.69 17.94 17.60 17.89 900,718 +0.34(+1.95%)
Jul 18, 2018 17.79 17.79 17.40 17.55 1,317,888 -0.29(-1.65%)
Jul 17, 2018 17.84 18.07 17.69 17.84 2,128,199 +0.10(+0.55%)
Jul 16, 2018 18.09 18.09 17.74 17.74 613,487 -0.25(-1.36%)
Jul 13, 2018 18.09 17.64 17.99 922,927 +0.10(+0.55%)
Jul 12, 2018 17.25 18.18 17.15 17.89 1,873,958 +0.64(+3.69%)
Jul 11, 2018 16.96 17.25 16.52 17.25 1,134,801 +0.20(+1.15%)
Jul 10, 2018 17.15 17.15 16.91 17.06 468,995 +0.00(+0.00%)
Jul 09, 2018 16.86 17.16 16.78 17.06 698,351 +0.29(+1.75%)
Jul 06, 2018 17.01 17.20 16.66 16.76 860,483 -0.34(-2.01%)
Jul 05, 2018 17.11 16.37 17.11 824,246 +0.69(+4.18%)
Jul 03, 2018 16.42 16.42 16.42 0 +0.54(+3.39%)
Jul 02, 2018 15.68 15.88 15.59 15.88 604,952 +0.10(+0.62%)
Jun 29, 2018 15.68 15.78 15.63 15.78 777,633 +0.05(+0.31%)
Jun 28, 2018 15.78 15.93 15.39 15.73 819,884 -0.05(-0.31%)
Jun 27, 2018 16.12 16.17 15.73 15.78 981,531 -0.34(-2.13%)
Jun 26, 2018 15.98 16.17 15.63 16.12 845,443 +0.20(+1.23%)
Jun 25, 2018 16.03 16.08 15.68 15.93 790,660 -0.10(-0.61%)
Jun 22, 2018 16.08 16.27 15.88 16.03 1,934,232 +0.00(+0.00%)
Jun 21, 2018 16.42 16.57 15.73 16.03 921,413 -0.29(-1.80%)
Jun 20, 2018 16.81 17.05 16.17 16.32 1,751,159 -0.34(-2.06%)
Jun 19, 2018 16.52 16.71 16.27 16.66 1,231,408 -0.05(-0.29%)
Jun 18, 2018 16.91 17.20 16.57 16.71 1,710,991 -0.12(-0.73%)
Jun 15, 2018 17.54 16.66 16.84 2,916,004 -0.66(-3.78%)
Jun 14, 2018 16.91 17.60 16.81 17.50 2,089,378 +0.54(+3.18%)
Jun 13, 2018 16.37 17.11 16.27 16.96 2,580,791 +0.78(+4.85%)
Jun 12, 2018 15.59 16.22 15.49 16.17 1,083,050 +0.69(+4.43%)
Jun 11, 2018 15.54 15.73 15.19 15.49 906,520 -0.05(-0.32%)
Jun 08, 2018 15.49 15.73 15.39 15.54 681,564 +0.10(+0.63%)
Jun 07, 2018 15.19 15.93 15.14 15.44 1,385,547 +0.34(+2.27%)
Jun 06, 2018 16.61 16.65 15.00 15.10 2,856,311 -1.42(-8.61%)
Jun 05, 2018 15.73 16.66 15.73 16.52 2,244,653 +0.88(+5.64%)
Jun 04, 2018 15.68 16.13 15.54 15.63 2,153,089 +0.00(+0.00%)
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.