Skip to main content

Iridium Comm Inc (NQ: IRDM )

25.69 -0.57 (-2.17%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 18.81 19.17 18.62 19.00 669,020 +0.16(+0.83%)
Jan 30, 2019 18.28 18.87 18.19 18.84 678,624 +0.56(+3.06%)
Jan 29, 2019 17.99 18.39 17.84 18.28 471,458 +0.21(+1.14%)
Jan 28, 2019 18.15 18.32 17.56 18.08 755,150 -0.26(-1.44%)
Jan 25, 2019 18.29 18.64 18.21 18.34 774,203 +0.13(+0.70%)
Jan 24, 2019 18.32 18.43 17.65 18.21 869,130 -0.13(-0.70%)
Jan 23, 2019 18.59 18.88 18.13 18.34 702,960 -0.09(-0.48%)
Jan 22, 2019 19.13 19.26 18.14 18.43 865,828 -0.89(-4.62%)
Jan 18, 2019 19.34 19.68 19.14 19.32 687,591 +0.14(+0.72%)
Jan 17, 2019 18.43 19.24 18.31 19.18 1,397,104 +0.85(+4.65%)
Jan 16, 2019 19.03 19.30 18.22 18.33 1,070,719 -0.66(-3.46%)
Jan 15, 2019 19.84 20.22 18.98 18.99 819,478 -0.78(-3.97%)
Jan 14, 2019 20.44 20.71 19.67 19.77 693,222 -0.97(-4.68%)
Jan 11, 2019 19.33 20.85 19.22 20.74 1,190,431 +1.37(+7.08%)
Jan 10, 2019 19.31 19.49 18.89 19.37 326,452 -0.01(-0.05%)
Jan 09, 2019 19.08 19.47 18.90 19.38 889,121 +0.34(+1.80%)
Jan 08, 2019 18.92 19.10 18.24 19.04 686,133 +0.35(+1.89%)
Jan 07, 2019 18.81 19.06 18.55 18.68 574,335 -0.14(-0.73%)
Jan 04, 2019 18.04 19.17 18.04 18.82 695,447 +1.06(+5.96%)
Jan 03, 2019 18.53 18.53 17.59 17.76 926,688 -0.84(-4.53%)
Jan 02, 2019 17.82 18.62 17.44 18.60 1,033,236 +0.52(+2.87%)
Dec 31, 2018 18.59 18.59 17.67 18.09 886,626 -0.25(-1.34%)
Dec 28, 2018 18.24 18.67 17.89 18.33 652,804 +0.16(+0.86%)
Dec 27, 2018 17.76 18.19 17.35 18.17 803,534 +0.10(+0.54%)
Dec 26, 2018 16.59 18.10 16.43 18.08 1,520,062 +1.47(+8.86%)
Dec 24, 2018 16.58 17.02 16.31 16.61 493,046 -0.22(-1.28%)
Dec 21, 2018 17.79 17.88 16.62 16.82 4,102,189 -0.97(-5.45%)
Dec 20, 2018 18.67 18.84 17.46 17.79 1,002,976 -1.03(-5.47%)
Dec 19, 2018 18.85 19.58 18.58 18.82 808,380 +0.11(+0.58%)
Dec 18, 2018 19.02 19.29 18.56 18.71 828,949 -0.13(-0.68%)
Dec 17, 2018 19.79 19.83 18.69 18.84 942,400 -0.86(-4.38%)
Dec 14, 2018 20.81 21.16 19.68 19.70 665,556 -1.42(-6.73%)
Dec 13, 2018 21.28 21.48 21.04 21.12 494,083 -0.15(-0.69%)
Dec 12, 2018 21.07 21.71 20.97 21.27 466,742 +0.49(+2.36%)
Dec 11, 2018 21.03 21.17 20.60 20.78 624,837 +0.09(+0.43%)
Dec 10, 2018 21.13 21.32 20.42 20.69 898,139 -0.55(-2.58%)
Dec 07, 2018 21.51 22.15 21.16 21.24 569,864 -0.20(-0.91%)
Dec 06, 2018 21.71 21.98 20.90 21.44 1,214,602 -0.74(-3.32%)
Dec 04, 2018 23.53 23.87 22.06 22.17 1,106,982 -1.52(-6.41%)
Dec 03, 2018 23.60 23.73 22.77 23.69 1,228,545 +0.28(+1.21%)
Nov 30, 2018 23.08 23.53 22.98 23.41 1,491,686 +0.18(+0.76%)
Nov 29, 2018 23.44 23.50 22.59 23.23 1,395,050 -0.29(-1.25%)
Nov 28, 2018 22.92 23.53 22.50 23.53 850,055 +0.74(+3.23%)
Nov 27, 2018 22.67 23.32 22.48 22.79 946,774 +0.08(+0.35%)
Nov 26, 2018 22.31 23.00 21.88 22.71 916,629 +0.65(+2.93%)
Nov 23, 2018 21.24 22.17 21.15 22.07 488,353 +0.53(+2.46%)
Nov 21, 2018 21.54 21.54 21.54 0 +1.28(+6.34%)
Nov 20, 2018 20.34 20.69 20.00 20.25 1,606,548 -0.85(-4.04%)
Nov 19, 2018 21.21 21.40 20.37 21.10 1,574,147 -0.25(-1.19%)
Nov 16, 2018 20.20 21.57 20.04 21.36 1,178,597 +1.01(+4.96%)
Nov 15, 2018 19.31 20.36 19.16 20.35 634,484 +0.98(+5.06%)
Nov 14, 2018 19.74 19.95 19.03 19.37 728,714 -0.20(-1.00%)
Nov 13, 2018 19.79 20.10 19.29 19.57 640,151 -0.17(-0.84%)
Nov 12, 2018 20.24 20.25 19.41 19.73 608,270 -0.61(-2.99%)
Nov 09, 2018 21.18 21.24 20.00 20.34 708,607 -0.89(-4.20%)
Nov 08, 2018 21.12 21.36 20.77 21.23 518,813 -0.12(-0.55%)
Nov 07, 2018 20.16 21.35 20.00 21.35 849,858 +1.24(+6.19%)
Nov 06, 2018 19.95 20.39 19.90 20.10 843,594 +0.05(+0.24%)
Nov 05, 2018 20.26 20.49 19.80 20.06 656,825 -0.42(-2.06%)
Nov 02, 2018 20.26 20.58 19.98 20.48 1,000,170 +0.36(+1.80%)
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.