Skip to main content

Iridium Comm Inc (NQ: IRDM )

26.16 -0.14 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 59.96 61.05 59.87 60.47 791,211 +0.60(+1.00%)
Feb 27, 2023 61.09 61.09 59.46 59.87 562,311 -1.03(-1.70%)
Feb 24, 2023 61.92 61.94 60.35 60.91 576,448 -1.39(-2.23%)
Feb 23, 2023 61.98 62.56 61.31 62.30 487,100 +0.34(+0.56%)
Feb 22, 2023 63.07 63.07 61.09 61.95 857,718 -0.96(-1.52%)
Feb 21, 2023 63.72 64.46 62.26 62.91 788,505 -1.13(-1.77%)
Feb 17, 2023 58.99 64.16 58.25 64.04 1,456,606 +5.60(+9.58%)
Feb 16, 2023 56.42 59.76 54.89 58.44 1,338,162 +2.19(+3.89%)
Feb 15, 2023 55.85 56.39 55.33 56.26 498,656 +0.15(+0.26%)
Feb 14, 2023 56.48 56.91 55.58 56.11 492,874 -0.43(-0.77%)
Feb 13, 2023 56.63 56.75 55.84 56.54 358,577 +0.37(+0.67%)
Feb 10, 2023 55.88 56.83 55.57 56.17 460,653 +0.09(+0.16%)
Feb 09, 2023 56.96 57.33 56.02 56.08 514,189 -0.57(-1.01%)
Feb 08, 2023 57.65 57.72 56.14 56.65 571,899 -1.71(-2.94%)
Feb 07, 2023 58.65 58.65 57.52 58.37 545,747 -0.30(-0.50%)
Feb 06, 2023 58.69 59.24 58.17 58.66 440,848 -0.12(-0.20%)
Feb 03, 2023 58.96 59.83 58.48 58.78 601,725 -0.78(-1.31%)
Feb 02, 2023 60.21 60.60 58.48 59.56 687,187 -0.49(-0.82%)
Feb 01, 2023 59.09 60.69 58.64 60.05 657,257 +1.08(+1.84%)
Jan 31, 2023 57.86 59.31 57.70 58.97 851,474 +1.30(+2.26%)
Jan 30, 2023 58.14 58.51 57.27 57.67 552,801 -0.52(-0.90%)
Jan 27, 2023 58.23 58.89 57.92 58.19 348,873 -0.11(-0.19%)
Jan 26, 2023 58.85 58.95 58.14 58.30 334,419 -0.13(-0.22%)
Jan 25, 2023 58.31 59.12 57.67 58.42 525,630 -0.29(-0.49%)
Jan 24, 2023 59.00 59.59 58.61 58.71 410,924 -0.27(-0.45%)
Jan 23, 2023 59.13 59.59 58.40 58.98 409,177 -0.16(-0.27%)
Jan 20, 2023 58.72 59.21 57.77 59.13 483,455 +1.02(+1.76%)
Jan 19, 2023 58.93 59.04 57.98 58.11 448,280 -0.82(-1.39%)
Jan 18, 2023 59.77 60.27 58.59 58.93 655,972 -0.81(-1.35%)
Jan 17, 2023 60.74 61.29 59.70 59.74 555,474 -1.01(-1.65%)
Jan 13, 2023 60.04 61.57 59.65 60.74 657,127 +0.65(+1.08%)
Jan 12, 2023 58.94 60.10 58.28 60.09 593,787 +1.21(+2.06%)
Jan 11, 2023 59.16 59.53 58.52 58.88 733,414 -0.27(-0.45%)
Jan 10, 2023 58.59 59.65 58.15 59.14 775,849 +0.75(+1.28%)
Jan 09, 2023 59.32 59.32 57.57 58.40 999,909 -0.72(-1.22%)
Jan 06, 2023 53.79 59.12 53.59 59.11 1,746,194 +6.71(+12.81%)
Jan 05, 2023 52.23 55.18 51.95 52.40 834,694 +0.01(+0.02%)
Jan 04, 2023 52.58 53.49 52.09 52.39 531,250 +0.36(+0.70%)
Jan 03, 2023 51.08 54.11 50.65 52.03 1,014,603 +1.38(+2.72%)
Dec 30, 2022 50.73 50.91 50.15 50.65 333,409 -0.28(-0.54%)
Dec 29, 2022 50.12 51.24 49.79 50.93 397,075 +0.97(+1.93%)
Dec 28, 2022 50.42 50.69 49.79 49.96 337,908 -0.32(-0.63%)
Dec 27, 2022 49.73 50.75 49.46 50.28 531,291 +0.39(+0.79%)
Dec 23, 2022 49.01 50.04 48.81 49.88 246,600 +0.67(+1.36%)
Dec 22, 2022 50.73 50.76 48.83 49.21 465,984 -1.58(-3.10%)
Dec 21, 2022 50.32 51.49 50.04 50.79 789,147 +0.76(+1.52%)
Dec 20, 2022 48.95 50.31 48.95 50.03 540,365 +1.10(+2.26%)
Dec 19, 2022 49.64 49.74 48.61 48.93 646,428 -0.67(-1.35%)
Dec 16, 2022 49.22 49.78 48.81 49.60 2,289,954 -0.17(-0.34%)
Dec 15, 2022 50.27 50.82 49.57 49.76 688,662 -1.07(-2.11%)
Dec 14, 2022 50.58 51.46 50.00 50.84 857,203 +0.18(+0.35%)
Dec 13, 2022 51.29 51.54 49.77 50.66 489,116 +0.48(+0.96%)
Dec 12, 2022 49.84 50.55 49.65 50.18 398,789 +0.40(+0.81%)
Dec 09, 2022 49.55 50.04 49.19 49.77 291,593 -0.08(-0.16%)
Dec 08, 2022 49.34 50.38 48.98 49.85 314,406 +1.24(+2.55%)
Dec 07, 2022 48.51 49.23 48.03 48.61 559,083 -0.34(-0.70%)
Dec 06, 2022 49.76 49.87 48.62 48.95 408,810 -0.94(-1.88%)
Dec 05, 2022 51.39 51.76 49.70 49.89 456,779 -2.07(-3.98%)
Dec 02, 2022 51.24 52.21 50.76 51.96 282,943 +0.07(+0.13%)
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.