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 30, 2019 24.15 24.27 23.42 23.70 825,824 -0.32(-1.35%)
Aug 29, 2019 23.61 24.34 23.33 24.03 911,554 +0.72(+3.07%)
Aug 28, 2019 22.62 23.34 22.49 23.31 445,371 +0.62(+2.72%)
Aug 27, 2019 23.38 23.63 22.33 22.69 600,943 -0.55(-2.36%)
Aug 26, 2019 22.73 23.26 22.57 23.24 685,174 +0.94(+4.22%)
Aug 23, 2019 22.80 23.25 22.21 22.30 590,982 -0.74(-3.19%)
Aug 22, 2019 23.02 23.24 22.67 23.04 328,268 +0.06(+0.26%)
Aug 21, 2019 23.01 23.25 22.57 22.98 367,509 +0.32(+1.43%)
Aug 20, 2019 22.43 22.79 22.21 22.65 650,619 +0.08(+0.35%)
Aug 19, 2019 22.34 22.88 22.20 22.57 626,418 +0.69(+3.13%)
Aug 16, 2019 21.37 22.06 21.34 21.89 430,408 +0.71(+3.33%)
Aug 15, 2019 21.22 21.57 21.01 21.18 462,477 +0.09(+0.42%)
Aug 14, 2019 22.08 22.14 20.93 21.09 919,535 -1.54(-6.80%)
Aug 13, 2019 21.73 22.89 21.70 22.63 559,296 +0.75(+3.40%)
Aug 12, 2019 22.37 22.53 21.79 21.89 457,670 -0.75(-3.29%)
Aug 09, 2019 22.97 23.06 22.38 22.63 604,346 -0.36(-1.58%)
Aug 08, 2019 22.75 23.06 22.57 23.00 558,061 +0.43(+1.91%)
Aug 07, 2019 21.80 22.77 21.80 22.57 633,950 +0.33(+1.50%)
Aug 06, 2019 21.98 22.42 21.87 22.23 661,524 +0.50(+2.30%)
Aug 05, 2019 23.28 23.28 21.40 21.73 1,106,448 -1.93(-8.16%)
Aug 02, 2019 24.21 24.21 23.10 23.66 520,182 -0.75(-3.05%)
Aug 01, 2019 25.05 25.34 24.17 24.41 763,312 -0.53(-2.12%)
Jul 31, 2019 25.63 25.75 24.66 24.94 1,001,192 -0.54(-2.12%)
Jul 30, 2019 26.01 26.40 25.46 25.48 895,696 -0.83(-3.17%)
Jul 29, 2019 25.40 26.39 25.40 26.31 1,006,979 +0.82(+3.23%)
Jul 26, 2019 24.98 25.55 24.74 25.49 753,290 +0.66(+2.64%)
Jul 25, 2019 24.92 24.95 24.40 24.83 783,105 +0.08(+0.32%)
Jul 24, 2019 25.30 25.34 24.37 24.75 1,417,361 -0.89(-3.48%)
Jul 23, 2019 23.83 25.73 23.83 25.64 1,522,382 +1.97(+8.32%)
Jul 22, 2019 23.39 23.72 23.15 23.67 1,063,191 +0.42(+1.81%)
Jul 19, 2019 23.32 23.71 23.17 23.25 690,142 -0.16(-0.67%)
Jul 18, 2019 23.38 23.51 22.81 23.41 492,667 -0.07(-0.29%)
Jul 17, 2019 23.52 23.74 23.47 23.48 439,442 -0.11(-0.46%)
Jul 16, 2019 23.58 23.89 23.43 23.58 352,605 -0.05(-0.21%)
Jul 15, 2019 24.00 24.00 23.38 23.63 423,888 -0.34(-1.43%)
Jul 12, 2019 23.99 24.11 23.77 23.98 540,483 +0.04(+0.16%)
Jul 11, 2019 24.22 24.57 23.81 23.94 424,492 -0.28(-1.17%)
Jul 10, 2019 24.21 24.58 24.17 24.22 1,198,274 +0.13(+0.53%)
Jul 09, 2019 23.41 24.10 23.34 24.09 523,785 +1.45(+6.41%)
Jul 08, 2019 23.53 23.71 22.64 22.64 614,030 -1.07(-4.51%)
Jul 05, 2019 22.77 23.71 22.74 23.71 412,861 +0.77(+3.38%)
Jul 03, 2019 23.53 23.61 22.90 22.94 308,294 -0.41(-1.76%)
Jul 02, 2019 22.88 23.52 22.74 23.35 824,007 +0.39(+1.71%)
Jul 01, 2019 23.31 23.49 22.72 22.96 744,685 +0.16(+0.69%)
Jun 28, 2019 21.90 22.94 21.86 22.80 1,558,099 +0.91(+4.16%)
Jun 27, 2019 21.04 21.94 21.04 21.89 489,016 +0.89(+4.25%)
Jun 26, 2019 21.64 22.02 20.91 21.00 1,474,707 -0.61(-2.81%)
Jun 25, 2019 22.87 22.95 21.51 21.60 1,447,236 -1.23(-5.37%)
Jun 24, 2019 22.83 23.00 22.50 22.83 546,043 -0.01(-0.04%)
Jun 21, 2019 22.99 23.06 22.47 22.84 1,228,687 -0.30(-1.31%)
Jun 20, 2019 23.84 24.05 22.61 23.14 961,715 -0.48(-2.03%)
Jun 19, 2019 23.33 23.67 23.15 23.62 581,969 +0.31(+1.35%)
Jun 18, 2019 23.03 23.45 22.97 23.31 751,311 +0.53(+2.32%)
Jun 17, 2019 22.50 22.87 22.36 22.78 716,813 +0.28(+1.26%)
Jun 14, 2019 22.92 22.92 22.41 22.50 647,397 -0.40(-1.76%)
Jun 13, 2019 22.53 22.97 22.26 22.90 773,636 +0.51(+2.28%)
Jun 12, 2019 22.32 22.53 22.21 22.39 817,891 -0.04(-0.17%)
Jun 11, 2019 22.36 22.52 22.08 22.43 1,079,571 +0.33(+1.51%)
Jun 10, 2019 21.38 22.14 21.38 22.09 852,452 +0.81(+3.82%)
Jun 07, 2019 20.96 21.46 20.91 21.28 1,101,575 +0.37(+1.78%)
Jun 06, 2019 21.42 21.42 20.56 20.91 1,034,574 -0.51(-2.38%)
Jun 05, 2019 20.84 21.47 20.49 21.42 1,116,634 +0.67(+3.21%)
Jun 04, 2019 21.10 21.42 20.26 20.75 869,020 -0.14(-0.66%)
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.