Skip to main content

Iridium Comm Inc (NQ: IRDM )

28.81 -0.48 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 29.15 29.16 28.49 28.81 737,816 -0.48(-1.64%)
Feb 27, 2024 28.65 29.45 28.48 29.29 1,018,393 +0.88(+3.10%)
Feb 26, 2024 28.32 28.54 27.89 28.41 1,237,583 +0.09(+0.32%)
Feb 23, 2024 29.03 29.03 28.25 28.32 1,319,821 -0.78(-2.68%)
Feb 22, 2024 29.37 29.45 28.50 29.10 1,295,797 -0.40(-1.36%)
Feb 21, 2024 29.52 30.00 29.30 29.50 1,071,987 +0.29(+0.99%)
Feb 20, 2024 30.00 30.40 28.91 29.21 1,747,582 -0.93(-3.09%)
Feb 16, 2024 30.40 31.58 29.94 30.14 2,381,997 -0.33(-1.08%)
Feb 15, 2024 36.09 36.32 30.42 30.47 3,524,852 -4.57(-13.04%)
Feb 14, 2024 34.47 35.15 34.24 35.04 1,118,952 +0.98(+2.88%)
Feb 13, 2024 34.73 35.09 33.90 34.06 861,437 -1.37(-3.87%)
Feb 12, 2024 35.00 35.76 35.00 35.43 1,521,855 +0.60(+1.72%)
Feb 09, 2024 34.54 35.59 34.51 34.83 990,112 +0.40(+1.16%)
Feb 08, 2024 33.62 34.62 33.58 34.43 880,498 +0.78(+2.32%)
Feb 07, 2024 34.56 34.69 33.64 33.65 931,291 -0.72(-2.09%)
Feb 06, 2024 33.76 34.64 33.70 34.37 1,252,497 +0.46(+1.36%)
Feb 05, 2024 35.01 35.07 33.56 33.91 1,029,595 -1.39(-3.94%)
Feb 02, 2024 35.62 35.87 35.05 35.30 906,424 -0.69(-1.92%)
Feb 01, 2024 36.52 36.72 35.77 35.99 656,174 -0.27(-0.74%)
Jan 31, 2024 36.53 37.13 36.09 36.26 935,798 -0.23(-0.63%)
Jan 30, 2024 36.61 36.68 35.98 36.49 741,654 -0.36(-0.98%)
Jan 29, 2024 36.45 36.90 36.26 36.85 903,873 +0.33(+0.90%)
Jan 26, 2024 36.46 36.95 36.46 36.52 625,692 +0.27(+0.74%)
Jan 25, 2024 36.84 36.98 35.85 36.25 661,047 -0.17(-0.47%)
Jan 24, 2024 37.88 38.08 36.37 36.42 617,574 -1.12(-2.98%)
Jan 23, 2024 37.72 38.40 37.19 37.54 697,045 -0.12(-0.32%)
Jan 22, 2024 37.48 38.16 37.43 37.66 840,316 +0.40(+1.07%)
Jan 19, 2024 38.18 38.26 37.06 37.26 696,630 -0.84(-2.20%)
Jan 18, 2024 37.36 38.28 37.26 38.10 876,420 +0.90(+2.42%)
Jan 17, 2024 37.62 37.83 37.14 37.20 705,366 -0.65(-1.72%)
Jan 16, 2024 38.10 38.22 37.80 37.85 689,301 -0.49(-1.28%)
Jan 12, 2024 38.71 39.39 38.34 38.34 490,811 -0.32(-0.83%)
Jan 11, 2024 39.03 39.41 38.59 38.66 403,514 -0.46(-1.18%)
Jan 10, 2024 39.00 39.38 38.95 39.12 486,453 +0.20(+0.51%)
Jan 09, 2024 38.76 39.11 38.50 38.92 532,001 -0.34(-0.87%)
Jan 08, 2024 38.55 39.56 38.35 39.26 599,751 +0.71(+1.84%)
Jan 05, 2024 39.34 39.66 38.28 38.55 630,181 -1.16(-2.92%)
Jan 04, 2024 39.26 39.84 38.75 39.71 750,633 +0.45(+1.15%)
Jan 03, 2024 40.17 40.26 39.00 39.26 592,815 -1.32(-3.25%)
Jan 02, 2024 40.84 41.40 40.43 40.58 557,572 -0.58(-1.41%)
Dec 29, 2023 41.14 41.48 41.00 41.16 465,560 -0.10(-0.24%)
Dec 28, 2023 40.96 41.47 40.90 41.26 493,178 +0.38(+0.93%)
Dec 27, 2023 41.21 41.39 40.79 40.88 457,401 -0.34(-0.82%)
Dec 26, 2023 40.65 41.63 40.65 41.22 416,916 +0.56(+1.38%)
Dec 22, 2023 40.76 41.28 40.32 40.66 529,388 +0.14(+0.35%)
Dec 21, 2023 39.93 40.88 39.84 40.52 511,165 +1.00(+2.53%)
Dec 20, 2023 40.24 40.79 39.49 39.52 676,627 -0.68(-1.69%)
Dec 19, 2023 40.09 40.74 40.09 40.20 539,052 +0.34(+0.85%)
Dec 18, 2023 40.05 40.37 39.78 39.86 606,139 -0.15(-0.37%)
Dec 15, 2023 40.71 41.17 39.97 40.01 1,918,750 -0.67(-1.65%)
Dec 14, 2023 40.69 41.66 40.18 40.68 657,889 +0.56(+1.40%)
Dec 13, 2023 39.24 40.23 38.78 40.12 1,047,173 +0.70(+1.77%)
Dec 12, 2023 39.69 39.78 39.01 39.42 682,743 -0.29(-0.73%)
Dec 11, 2023 40.49 41.07 39.47 39.71 649,796 -0.74(-1.82%)
Dec 08, 2023 39.81 41.20 39.81 40.45 739,238 +0.82(+2.06%)
Dec 07, 2023 39.81 40.25 39.49 39.63 931,006 -0.18(-0.45%)
Dec 06, 2023 39.76 40.66 39.74 39.81 752,391 -0.05(-0.12%)
Dec 05, 2023 39.51 40.04 39.27 39.86 975,104 +0.28(+0.71%)
Dec 04, 2023 39.14 39.70 39.05 39.58 508,541 +0.50(+1.27%)
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.