Skip to main content

Iridium Comm Inc (NQ: IRDM )

26.26 -0.19 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 28.79 28.86 28.28 28.67 1,352,593 +0.14(+0.49%)
Feb 28, 2024 28.87 28.88 28.21 28.53 745,010 -0.48(-1.64%)
Feb 27, 2024 28.37 29.16 28.20 29.01 1,028,323 +0.87(+3.10%)
Feb 26, 2024 28.05 28.26 27.62 28.14 1,249,650 +0.09(+0.32%)
Feb 23, 2024 28.75 28.75 27.98 28.05 1,332,690 -0.77(-2.68%)
Feb 22, 2024 29.09 29.17 28.22 28.82 1,308,432 -0.40(-1.36%)
Feb 21, 2024 29.23 29.71 29.02 29.22 1,082,439 +0.29(+0.99%)
Feb 20, 2024 29.71 30.11 28.63 28.93 1,764,622 -0.92(-3.09%)
Feb 16, 2024 30.11 31.27 29.65 29.85 2,405,223 -0.33(-1.08%)
Feb 15, 2024 35.74 35.97 30.12 30.18 3,559,222 -4.53(-13.04%)
Feb 14, 2024 34.14 34.81 33.91 34.70 1,129,862 +0.97(+2.88%)
Feb 13, 2024 34.39 34.75 33.57 33.73 869,836 -1.36(-3.87%)
Feb 12, 2024 34.66 35.41 34.66 35.09 1,536,694 +0.59(+1.72%)
Feb 09, 2024 34.21 35.25 34.18 34.49 999,766 +0.40(+1.16%)
Feb 08, 2024 33.30 34.29 33.26 34.10 889,083 +0.77(+2.32%)
Feb 07, 2024 34.23 34.35 33.32 33.33 940,371 -0.71(-2.09%)
Feb 06, 2024 33.43 34.31 33.38 34.04 1,264,709 +0.46(+1.36%)
Feb 05, 2024 34.67 34.73 33.24 33.58 1,039,634 -1.38(-3.94%)
Feb 02, 2024 35.28 35.52 34.72 34.96 915,262 -0.68(-1.92%)
Feb 01, 2024 36.17 36.36 35.42 35.64 662,572 -0.27(-0.74%)
Jan 31, 2024 36.18 36.77 35.74 35.91 944,922 -0.23(-0.63%)
Jan 30, 2024 36.26 36.33 35.63 36.14 748,885 -0.36(-0.98%)
Jan 29, 2024 36.10 36.54 35.91 36.49 912,686 +0.33(+0.90%)
Jan 26, 2024 36.11 36.59 36.11 36.17 631,793 +0.27(+0.74%)
Jan 25, 2024 36.48 36.62 35.50 35.90 667,492 -0.17(-0.47%)
Jan 24, 2024 37.51 37.71 36.02 36.07 623,595 -1.11(-2.98%)
Jan 23, 2024 37.36 38.03 36.83 37.18 703,841 -0.12(-0.32%)
Jan 22, 2024 37.12 37.79 37.07 37.30 848,509 +0.40(+1.07%)
Jan 19, 2024 37.81 37.89 36.70 36.90 703,422 -0.83(-2.20%)
Jan 18, 2024 37.00 37.91 36.90 37.73 884,965 +0.89(+2.42%)
Jan 17, 2024 37.26 37.46 36.78 36.84 712,243 -0.64(-1.72%)
Jan 16, 2024 37.73 37.85 37.43 37.48 696,022 -0.49(-1.28%)
Jan 12, 2024 38.34 39.01 37.97 37.97 495,596 -0.32(-0.83%)
Jan 11, 2024 38.65 39.03 38.22 38.29 407,448 -0.46(-1.18%)
Jan 10, 2024 38.62 38.99 38.57 38.74 491,196 +0.20(+0.51%)
Jan 09, 2024 38.39 38.73 38.13 38.54 537,188 -0.34(-0.87%)
Jan 08, 2024 38.18 39.18 37.98 38.88 605,599 +0.70(+1.84%)
Jan 05, 2024 38.96 39.28 37.91 38.18 636,325 -1.15(-2.92%)
Jan 04, 2024 38.88 39.46 38.38 39.33 757,952 +0.45(+1.15%)
Jan 03, 2024 39.78 39.87 38.62 38.88 598,595 -1.31(-3.25%)
Jan 02, 2024 40.45 41.00 40.04 40.19 563,008 -0.57(-1.41%)
Dec 29, 2023 40.74 41.08 40.60 40.76 470,099 -0.10(-0.24%)
Dec 28, 2023 40.56 41.07 40.51 40.86 497,986 +0.38(+0.93%)
Dec 27, 2023 40.81 40.99 40.40 40.49 461,861 -0.34(-0.83%)
Dec 26, 2023 40.26 41.23 40.26 40.82 420,981 +0.55(+1.38%)
Dec 22, 2023 40.37 40.88 39.93 40.27 534,549 +0.14(+0.35%)
Dec 21, 2023 39.54 40.49 39.45 40.13 516,149 +0.99(+2.53%)
Dec 20, 2023 39.85 40.40 39.11 39.14 683,224 -0.67(-1.69%)
Dec 19, 2023 39.70 40.35 39.70 39.81 544,308 +0.34(+0.85%)
Dec 18, 2023 39.66 39.98 39.40 39.48 612,049 -0.15(-0.37%)
Dec 15, 2023 40.32 40.77 39.58 39.62 1,937,459 -0.66(-1.65%)
Dec 14, 2023 40.30 41.26 39.79 40.29 664,303 +0.55(+1.40%)
Dec 13, 2023 38.86 39.84 38.41 39.73 1,057,383 +0.69(+1.77%)
Dec 12, 2023 39.31 39.40 38.64 39.04 689,400 -0.29(-0.73%)
Dec 11, 2023 40.10 40.68 39.09 39.33 656,132 -0.73(-1.82%)
Dec 08, 2023 39.43 40.80 39.43 40.06 746,446 +0.81(+2.06%)
Dec 07, 2023 39.43 39.86 39.11 39.25 940,085 -0.18(-0.45%)
Dec 06, 2023 39.38 40.27 39.36 39.43 759,727 -0.05(-0.12%)
Dec 05, 2023 39.13 39.65 38.89 39.48 984,612 +0.28(+0.71%)
Dec 04, 2023 38.77 39.32 38.68 39.20 513,500 +0.49(+1.28%)
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.