Skip to main content

Iridium Comm Inc (NQ: IRDM )

25.61 -0.65 (-2.48%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 41.95 43.70 40.96 43.63 1,668,850 -2.32(-5.06%)
Aug 30, 2021 42.88 46.00 42.35 45.96 2,466,906 +6.14(+15.41%)
Aug 27, 2021 38.58 39.98 38.58 39.82 584,243 +1.39(+3.62%)
Aug 26, 2021 39.02 39.59 38.40 38.43 388,072 -0.79(-2.02%)
Aug 25, 2021 39.70 40.14 39.21 39.22 473,269 -0.29(-0.74%)
Aug 24, 2021 40.66 40.68 39.31 39.52 618,372 -0.95(-2.35%)
Aug 23, 2021 39.67 40.52 39.55 40.47 893,808 +1.23(+3.12%)
Aug 20, 2021 38.10 39.29 38.10 39.24 342,990 +1.13(+2.96%)
Aug 19, 2021 38.23 38.43 37.78 38.11 371,930 -0.48(-1.24%)
Aug 18, 2021 38.51 39.45 38.48 38.59 359,487 +0.21(+0.54%)
Aug 17, 2021 39.11 39.21 37.77 38.39 527,172 -1.08(-2.73%)
Aug 16, 2021 39.69 40.00 38.82 39.47 516,078 -0.39(-0.98%)
Aug 13, 2021 41.55 41.62 39.74 39.86 536,890 -1.65(-3.97%)
Aug 12, 2021 41.77 41.90 41.08 41.51 415,161 -0.26(-0.63%)
Aug 11, 2021 42.20 42.35 41.28 41.77 457,310 -0.19(-0.44%)
Aug 10, 2021 42.22 42.49 41.62 41.96 339,926 -0.08(-0.19%)
Aug 09, 2021 41.90 42.47 41.01 42.04 332,162 +0.12(+0.28%)
Aug 06, 2021 43.10 43.30 41.80 41.92 400,220 -1.05(-2.44%)
Aug 05, 2021 42.03 43.17 41.91 42.97 504,964 +0.99(+2.36%)
Aug 04, 2021 40.51 42.03 40.41 41.98 742,779 +1.24(+3.03%)
Aug 03, 2021 41.60 41.74 40.04 40.74 568,927 -0.37(-0.91%)
Aug 02, 2021 41.58 41.88 41.05 41.11 897,642 -0.28(-0.69%)
Jul 30, 2021 40.76 41.81 40.76 41.40 827,543 +0.47(+1.15%)
Jul 29, 2021 40.13 41.08 39.73 40.93 803,512 +0.80(+2.00%)
Jul 28, 2021 39.42 40.30 39.28 40.12 543,877 +1.10(+2.81%)
Jul 27, 2021 40.10 40.15 37.99 39.03 735,132 -1.25(-3.12%)
Jul 26, 2021 40.46 41.14 39.88 40.28 449,130 +0.20(+0.49%)
Jul 23, 2021 40.49 40.49 39.69 40.09 509,061 -0.30(-0.75%)
Jul 22, 2021 40.61 40.61 39.59 40.39 510,235 -0.34(-0.84%)
Jul 21, 2021 40.10 41.41 40.03 40.73 739,383 +0.59(+1.47%)
Jul 20, 2021 37.43 40.41 36.82 40.14 1,332,590 +3.32(+9.03%)
Jul 19, 2021 35.22 37.01 35.12 36.82 960,578 +0.59(+1.62%)
Jul 16, 2021 36.66 36.94 36.14 36.23 569,272 -0.08(-0.22%)
Jul 15, 2021 36.82 36.85 35.80 36.31 565,337 -0.56(-1.52%)
Jul 14, 2021 38.24 38.78 36.80 36.87 528,680 -1.25(-3.27%)
Jul 13, 2021 38.92 38.94 38.00 38.11 462,489 -0.88(-2.26%)
Jul 12, 2021 38.87 39.06 38.37 39.00 447,451 +0.22(+0.56%)
Jul 09, 2021 38.00 38.86 37.56 38.78 416,857 +1.13(+2.99%)
Jul 08, 2021 37.40 38.01 36.59 37.65 517,645 -0.64(-1.66%)
Jul 07, 2021 38.83 39.18 37.53 38.29 561,469 -0.38(-0.99%)
Jul 06, 2021 38.44 38.83 37.74 38.67 464,599 +0.22(+0.56%)
Jul 02, 2021 39.70 40.08 38.43 38.46 441,020 -1.20(-3.02%)
Jul 01, 2021 39.60 39.89 39.12 39.65 570,181 +0.45(+1.15%)
Jun 30, 2021 41.30 41.45 39.16 39.20 893,522 -2.11(-5.10%)
Jun 29, 2021 41.27 41.86 40.95 41.31 1,032,528 -0.06(-0.14%)
Jun 28, 2021 41.27 41.49 40.68 41.37 801,329 +0.29(+0.72%)
Jun 25, 2021 40.75 41.23 39.52 41.08 2,299,188 +0.60(+1.48%)
Jun 24, 2021 40.23 41.08 40.08 40.48 662,256 +0.55(+1.37%)
Jun 23, 2021 39.95 40.34 39.55 39.93 491,245 +0.12(+0.30%)
Jun 22, 2021 39.61 39.94 39.18 39.81 762,070 +0.20(+0.50%)
Jun 21, 2021 38.69 39.69 38.24 39.61 534,451 +1.06(+2.75%)
Jun 18, 2021 39.94 40.38 38.31 38.56 1,565,830 -1.95(-4.82%)
Jun 17, 2021 38.06 41.08 37.83 40.51 1,258,351 +2.23(+5.81%)
Jun 16, 2021 38.70 38.71 37.37 38.28 823,004 -0.44(-1.14%)
Jun 15, 2021 39.03 39.03 38.06 38.72 752,909 -0.29(-0.75%)
Jun 14, 2021 38.42 39.05 38.09 39.02 567,358 +0.73(+1.89%)
Jun 11, 2021 38.59 38.89 37.81 38.29 665,220 -0.27(-0.71%)
Jun 10, 2021 37.95 38.68 37.75 38.57 781,834 +0.84(+2.24%)
Jun 09, 2021 38.11 38.61 37.59 37.72 690,448 -0.08(-0.21%)
Jun 08, 2021 37.84 38.17 37.30 37.80 1,299,923 +0.43(+1.15%)
Jun 07, 2021 36.57 37.47 36.31 37.37 563,193 +0.87(+2.39%)
Jun 04, 2021 36.15 37.15 36.15 36.50 441,997 +0.24(+0.65%)
Jun 03, 2021 36.66 36.91 36.04 36.26 809,930 -1.00(-2.68%)
Jun 02, 2021 37.59 37.67 36.98 37.26 769,190 -0.31(-0.83%)
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.