Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	36.84	37.27	36.54	36.76	561,591	+0.04(+0.11%)
Oct 30, 2023	36.37	36.72	36.05	36.72	995,446	+0.95(+2.66%)
Oct 27, 2023	36.52	36.52	35.50	35.77	777,263	-0.74(-2.04%)
Oct 26, 2023	36.51	37.49	36.42	36.52	644,045	-0.14(-0.38%)
Oct 25, 2023	36.94	37.59	36.61	36.65	578,690	-0.82(-2.20%)
Oct 24, 2023	37.88	38.23	37.44	37.48	941,939	-0.30(-0.79%)
Oct 23, 2023	38.08	38.20	37.05	37.78	1,516,083	-0.41(-1.07%)
Oct 20, 2023	39.20	39.48	38.08	38.18	1,207,600	-1.29(-3.27%)
Oct 19, 2023	41.73	42.05	39.19	39.47	2,306,145	-3.96(-9.12%)
Oct 18, 2023	43.57	43.57	43.07	43.43	781,355	-0.29(-0.66%)
Oct 17, 2023	42.83	44.28	42.64	43.72	944,422	+1.12(+2.63%)
Oct 16, 2023	42.27	42.82	42.26	42.60	661,627	+0.45(+1.06%)
Oct 13, 2023	41.56	42.67	41.31	42.15	587,268	+0.60(+1.43%)
Oct 12, 2023	42.01	42.36	41.01	41.56	774,243	-0.53(-1.25%)
Oct 11, 2023	43.90	43.94	41.81	42.08	1,046,877	-1.68(-3.83%)
Oct 10, 2023	44.22	44.43	43.55	43.76	568,006	-0.34(-0.77%)
Oct 09, 2023	43.71	44.59	43.54	44.10	518,513	+0.15(+0.34%)
Oct 06, 2023	44.47	44.50	43.77	43.95	710,732	-0.57(-1.27%)
Oct 05, 2023	44.16	44.72	44.09	44.51	544,082	+0.30(+0.67%)
Oct 04, 2023	43.54	44.35	43.37	44.22	604,834	+0.72(+1.67%)
Oct 03, 2023	43.69	44.13	43.34	43.49	517,096	-0.57(-1.28%)
Oct 02, 2023	45.11	45.40	43.71	44.06	660,410	-1.08(-2.40%)
Sep 29, 2023	45.04	45.89	44.89	45.14	570,540	+0.12(+0.26%)
Sep 28, 2023	45.25	45.50	44.95	45.02	937,501	-0.23(-0.50%)
Sep 27, 2023	46.29	46.66	45.21	45.25	761,360	-1.04(-2.25%)
Sep 26, 2023	46.77	46.96	46.24	46.29	580,043	-0.67(-1.44%)
Sep 25, 2023	47.59	47.43	46.82	46.96	637,191	-1.00(-2.09%)
Sep 22, 2023	47.11	48.09	47.04	47.97	773,488	+0.99(+2.11%)
Sep 21, 2023	48.29	48.33	46.59	46.97	730,810	-1.36(-2.81%)
Sep 20, 2023	50.70	50.73	48.30	48.33	666,254	-2.05(-4.08%)
Sep 19, 2023	49.70	51.22	49.70	50.39	1,123,361	+0.61(+1.22%)
Sep 18, 2023	48.08	50.33	48.01	49.78	933,677	+2.60(+5.51%)
Sep 15, 2023	48.02	48.23	46.97	47.18	2,312,836	-0.75(-1.57%)
Sep 14, 2023	47.77	48.24	47.74	47.94	551,883	+0.27(+0.56%)
Sep 13, 2023	46.84	47.90	46.36	47.67	684,790	+0.53(+1.13%)
Sep 12, 2023	47.27	47.53	46.79	47.13	637,620	-0.04(-0.08%)
Sep 11, 2023	47.13	47.52	47.06	47.17	454,227	+0.05(+0.11%)
Sep 08, 2023	47.40	47.55	46.89	47.12	359,350	-0.05(-0.10%)
Sep 07, 2023	48.23	48.31	46.92	47.17	644,983	-1.06(-2.20%)
Sep 06, 2023	48.49	48.75	47.97	48.23	503,477	-0.05(-0.10%)
Sep 05, 2023	48.57	48.62	47.60	48.28	625,871	-0.73(-1.49%)
Sep 01, 2023	48.76	49.27	48.42	49.01	434,694	+0.57(+1.18%)
Aug 31, 2023	48.18	48.75	48.14	48.44	706,516	+0.34(+0.70%)
Aug 30, 2023	47.93	48.53	47.64	48.10	360,638	+0.11(+0.23%)
Aug 29, 2023	47.66	48.06	47.48	48.00	393,873	+0.27(+0.56%)
Aug 28, 2023	47.59	48.09	47.59	47.73	298,930	+0.43(+0.90%)
Aug 25, 2023	47.46	47.79	47.23	47.30	404,056	-0.23(-0.48%)
Aug 24, 2023	47.92	48.26	47.50	47.53	370,121	-0.49(-1.03%)
Aug 23, 2023	47.52	48.19	47.30	48.02	656,951	+0.50(+1.06%)
Aug 22, 2023	47.85	48.25	47.32	47.52	969,708	-0.33(-0.68%)
Aug 21, 2023	47.66	47.94	47.24	47.85	667,579	+0.14(+0.29%)
Aug 18, 2023	47.95	48.57	47.66	47.71	790,608	-0.36(-0.74%)
Aug 17, 2023	49.01	49.41	48.02	48.06	727,114	-0.93(-1.90%)
Aug 16, 2023	49.61	49.84	48.65	48.99	842,375	-0.76(-1.53%)
Aug 15, 2023	49.85	50.41	49.49	49.76	659,471	-0.26(-0.51%)
Aug 14, 2023	50.40	50.48	49.84	50.01	492,472	-0.36(-0.71%)
Aug 11, 2023	50.37	50.52	49.90	50.37	488,779	+0.00(+0.00%)
Aug 10, 2023	49.48	50.45	49.40	50.37	559,039	+0.99(+2.00%)
Aug 09, 2023	48.99	49.40	48.40	49.38	589,796	+0.37(+0.75%)
Aug 08, 2023	48.95	49.41	48.67	49.01	709,020	-0.33(-0.66%)
Aug 07, 2023	49.25	49.47	48.95	49.34	687,228	+0.16(+0.32%)
Aug 04, 2023	49.55	50.47	49.17	49.18	931,065	-0.31(-0.62%)
Aug 03, 2023	50.13	50.38	49.20	49.49	874,361	-0.89(-1.77%)
Aug 02, 2023	51.07	51.26	49.94	50.38	1,106,888	-1.08(-2.10%)
Aug 01, 2023	51.67	51.86	51.02	51.46	1,040,353	-0.54(-1.05%)
Jul 31, 2023	53.37	53.47	51.55	52.00	1,393,854	-1.53(-2.87%)
Jul 28, 2023	52.73	53.85	52.56	53.54	1,200,930	+1.72(+3.32%)
Jul 27, 2023	50.90	52.57	50.35	51.82	1,509,089	+1.39(+2.75%)
Jul 26, 2023	50.05	50.83	49.48	50.43	1,931,320	+0.38(+0.75%)
Jul 25, 2023	54.74	54.92	49.59	50.05	4,485,434	-9.28(-15.64%)
Jul 24, 2023	60.29	60.29	59.23	59.34	921,580	-1.00(-1.66%)
Jul 21, 2023	60.53	60.77	59.62	60.34	704,923	+0.19(+0.31%)
Jul 20, 2023	60.20	60.64	59.92	60.15	658,713	+0.31(+0.51%)
Jul 19, 2023	59.06	60.10	58.98	59.84	636,243	+0.75(+1.27%)
Jul 18, 2023	59.77	59.99	59.06	59.09	681,794	-0.42(-0.70%)
Jul 17, 2023	59.36	59.96	58.79	59.50	561,365	-0.19(-0.31%)
Jul 14, 2023	59.62	60.13	59.41	59.69	542,866	-0.02(-0.03%)
Jul 13, 2023	59.68	59.99	59.26	59.71	563,826	+0.12(+0.20%)
Jul 12, 2023	60.79	60.86	59.53	59.59	725,129	-0.78(-1.29%)
Jul 11, 2023	59.74	60.67	59.73	60.38	742,033	+0.40(+0.66%)
Jul 10, 2023	59.65	60.36	59.35	59.98	682,850	+0.33(+0.55%)
Jul 07, 2023	60.15	60.72	59.26	59.65	706,129	-1.00(-1.65%)
Jul 06, 2023	60.64	61.05	60.20	60.65	591,785	-0.37(-0.60%)
Jul 05, 2023	60.69	61.20	59.71	61.02	568,520	+0.20(+0.33%)
Jul 03, 2023	61.13	61.13	60.25	60.82	299,130	-0.65(-1.06%)
Jun 30, 2023	61.45	61.75	61.14	61.47	630,104	+0.45(+0.73%)
Jun 29, 2023	60.17	61.67	60.17	61.03	692,618	+0.84(+1.40%)
Jun 28, 2023	60.60	60.96	59.80	60.19	892,757	-0.27(-0.44%)
Jun 27, 2023	62.34	63.17	60.28	60.45	889,049	-1.60(-2.58%)
Jun 26, 2023	61.35	62.27	61.30	62.06	827,828	+0.99(+1.62%)
Jun 23, 2023	59.31	62.36	59.31	61.07	15,025,673	+1.31(+2.19%)
Jun 22, 2023	60.45	60.49	58.83	59.76	1,121,663	-1.08(-1.77%)
Jun 21, 2023	60.96	62.11	60.57	60.84	721,704	-0.23(-0.37%)
Jun 20, 2023	59.51	61.27	59.28	61.07	697,732	+1.39(+2.32%)
Jun 16, 2023	60.12	60.80	59.55	59.68	1,311,350	-0.72(-1.20%)
Jun 15, 2023	60.37	60.72	59.43	60.40	686,749	-2.15(-3.43%)
May 08, 2023	62.82	63.17	62.32	62.55	397,314	-0.76(-1.20%)
May 05, 2023	64.06	64.11	62.18	63.31	453,635	-0.17(-0.26%)
May 04, 2023	63.94	63.96	62.59	63.48	417,858	-0.39(-0.60%)
May 03, 2023	64.19	64.87	63.33	63.87	704,054	-0.05(-0.08%)
May 02, 2023	62.19	64.11	61.33	63.91	784,516	+1.22(+1.95%)
May 01, 2023	62.43	64.03	62.40	62.69	478,113	+0.01(+0.02%)
Apr 28, 2023	61.22	63.27	61.05	62.68	631,467	+0.70(+1.13%)
Apr 27, 2023	62.47	62.84	61.33	61.98	465,486	-0.06(-0.10%)
Apr 26, 2023	63.36	63.70	61.87	62.04	617,910	-1.60(-2.51%)
Apr 25, 2023	64.84	65.33	63.62	63.64	760,950	-1.83(-2.79%)
Apr 24, 2023	66.31	67.49	65.39	65.47	775,966	-0.96(-1.44%)
Apr 21, 2023	64.38	66.72	64.26	66.42	1,077,598	+2.20(+3.43%)
Apr 20, 2023	59.21	65.75	59.03	64.22	2,022,442	+6.31(+10.90%)
Apr 19, 2023	57.82	58.50	57.28	57.91	1,292,936	-0.18(-0.31%)
Apr 18, 2023	59.36	59.46	58.06	58.09	691,354	-1.29(-2.18%)
Apr 17, 2023	58.91	59.39	58.79	59.38	409,767	+0.69(+1.18%)
Apr 14, 2023	58.54	59.08	57.94	58.69	590,335	-0.03(-0.05%)
Apr 13, 2023	58.58	59.02	58.23	58.72	607,440	+0.10(+0.17%)
Apr 12, 2023	59.51	59.51	58.60	58.62	461,963	-0.60(-1.02%)
Apr 11, 2023	59.66	60.15	59.15	59.22	481,675	-0.55(-0.93%)
Apr 10, 2023	59.79	60.29	59.29	59.78	411,862	-0.44(-0.74%)
Apr 06, 2023	60.52	60.52	59.67	60.22	348,898	-0.06(-0.10%)
Apr 05, 2023	60.74	60.91	59.90	60.28	452,771	-0.59(-0.97%)
Apr 04, 2023	61.33	61.33	60.12	60.87	502,346	-0.41(-0.68%)
Apr 03, 2023	60.89	61.66	60.03	61.29	636,158	+0.13(+0.21%)
Mar 31, 2023	60.94	61.58	60.58	61.16	718,930	+0.64(+1.06%)
Mar 30, 2023	60.38	61.21	60.36	60.52	325,240	+0.14(+0.23%)
Mar 29, 2023	60.86	61.12	60.20	60.38	397,113	-0.28(-0.46%)
Mar 28, 2023	60.16	61.22	60.11	60.66	677,890	+0.47(+0.79%)
Mar 27, 2023	59.72	60.19	59.56	60.18	458,892	+1.08(+1.82%)
Mar 24, 2023	58.27	59.14	58.00	59.11	585,847	+0.16(+0.27%)
Mar 23, 2023	58.90	59.69	58.51	58.95	675,179	+0.30(+0.51%)
Mar 22, 2023	60.14	60.14	58.62	58.65	804,926	-1.51(-2.51%)
Mar 21, 2023	60.93	62.46	59.66	60.16	1,115,020	+0.30(+0.49%)
Mar 20, 2023	58.50	61.20	58.50	59.87	1,065,835	+1.36(+2.33%)
Mar 17, 2023	59.27	59.76	58.01	58.50	2,180,943	-1.73(-2.87%)
Mar 16, 2023	59.39	60.59	58.44	60.23	996,368	+0.39(+0.64%)
Mar 15, 2023	60.04	60.34	58.98	59.85	1,132,947	-1.37(-2.24%)
Mar 14, 2023	59.75	61.24	59.47	61.22	886,169	+2.62(+4.47%)
Mar 13, 2023	57.14	60.24	56.71	58.60	1,207,870	+0.77(+1.33%)
Mar 10, 2023	58.25	59.24	57.40	57.83	806,137	-0.69(-1.18%)
Mar 09, 2023	58.88	59.37	58.49	58.52	658,373	+0.13(+0.22%)
Mar 08, 2023	59.89	60.00	58.18	58.40	970,867	-1.53(-2.55%)
Mar 07, 2023	60.13	60.71	59.72	59.92	573,228	-0.24(-0.39%)
Mar 06, 2023	61.14	61.37	59.32	60.16	942,174	-1.50(-2.43%)
Mar 03, 2023	60.95	61.86	60.27	61.66	629,869	+0.80(+1.31%)
Mar 02, 2023	60.05	60.92	59.22	60.86	481,407	+0.17(+0.28%)
Mar 01, 2023	60.99	61.54	59.93	60.69	535,922	+0.22(+0.36%)
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%)
Dec 01, 2022	52.46	52.64	51.42	51.89	290,618	-0.43(-0.83%)
Nov 30, 2022	50.87	52.46	50.19	52.32	696,045	+1.56(+3.07%)
Nov 29, 2022	50.57	51.07	50.35	50.77	297,314	+0.00(+0.00%)
Nov 28, 2022	51.41	52.16	50.38	50.77	376,434	-0.87(-1.68%)
Nov 25, 2022	51.31	51.80	51.05	51.64	260,437	+0.62(+1.22%)
Nov 23, 2022	50.68	51.55	50.68	51.01	278,308	+0.03(+0.06%)
Nov 22, 2022	50.56	51.20	49.92	50.98	322,355	+0.65(+1.29%)
Nov 21, 2022	51.34	51.47	50.19	50.33	492,810	-1.16(-2.26%)
Nov 18, 2022	52.26	52.58	51.36	51.50	508,142	+0.18(+0.35%)
Nov 17, 2022	51.02	51.75	50.36	51.32	536,361	-0.20(-0.38%)
Nov 16, 2022	50.94	51.91	50.79	51.52	478,305	+0.70(+1.38%)
Nov 15, 2022	50.04	51.30	49.43	50.82	630,892	+1.30(+2.63%)
Nov 14, 2022	48.95	50.27	48.91	49.52	660,151	+0.63(+1.29%)
Nov 11, 2022	52.12	52.40	48.55	48.89	639,367	-3.31(-6.34%)
Nov 10, 2022	52.47	52.83	51.57	52.20	584,337	+1.64(+3.24%)
Nov 09, 2022	50.86	51.39	50.35	50.56	385,827	-0.95(-1.84%)
Nov 08, 2022	52.16	52.58	51.21	51.51	524,795	-0.32(-0.61%)
Nov 07, 2022	51.20	52.07	50.20	51.82	783,523	+0.75(+1.47%)
Nov 04, 2022	51.13	51.25	49.61	51.07	592,131	+1.01(+2.03%)
Nov 03, 2022	48.98	50.22	48.79	50.06	777,203	+0.49(+0.99%)
Nov 02, 2022	50.61		49.54	49.57	663,809	-1.01(-1.99%)

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.

Iridium Comm Inc (NQ: IRDM )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Iridium Comm Inc (NQ: IRDM )

Historical Prices

Sections

Services

Contact Information