Skip to main content

Iridium Comm Inc (NQ: IRDM )

24.67 -1.03 (-4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 25.61 25.61 24.55 24.67 988,553 -1.03(-4.01%)
Apr 11, 2024 25.38 25.79 25.22 25.70 676,514 +0.33(+1.30%)
Apr 10, 2024 25.28 25.41 25.00 25.37 899,749 -0.51(-1.97%)
Apr 09, 2024 25.69 26.40 25.56 25.88 924,443 +0.46(+1.81%)
Apr 08, 2024 25.25 25.46 25.11 25.42 897,646 +0.22(+0.87%)
Apr 05, 2024 25.06 25.49 24.78 25.20 928,672 -0.01(-0.04%)
Apr 04, 2024 25.77 26.01 25.18 25.21 1,380,331 -0.44(-1.72%)
Apr 03, 2024 25.10 25.65 24.74 25.65 1,961,165 +0.42(+1.66%)
Apr 02, 2024 25.91 25.91 25.15 25.23 1,203,454 -0.76(-2.92%)
Apr 01, 2024 26.18 26.18 25.71 25.99 1,260,225 -0.17(-0.65%)
Mar 28, 2024 26.35 26.49 26.09 26.16 734,631 -0.14(-0.53%)
Mar 27, 2024 25.75 26.37 25.64 26.30 1,162,927 +0.71(+2.77%)
Mar 26, 2024 25.83 26.14 25.52 25.59 1,077,253 -0.04(-0.16%)
Mar 25, 2024 25.84 25.95 25.27 25.63 1,649,443 -0.14(-0.54%)
Mar 22, 2024 26.02 26.20 25.75 25.77 960,948 -0.25(-0.96%)
Mar 21, 2024 26.53 26.72 25.93 26.02 982,567 -0.35(-1.33%)
Mar 20, 2024 26.11 26.50 26.03 26.37 894,579 +0.21(+0.80%)
Mar 19, 2024 26.41 26.59 25.96 26.16 1,608,339 -0.31(-1.17%)
Mar 18, 2024 27.04 27.04 26.40 26.47 1,228,953 -0.53(-1.96%)
Mar 15, 2024 27.26 27.54 26.92 27.00 2,836,760 -0.32(-1.17%)
Mar 14, 2024 28.67 28.77 27.21 27.32 976,562 -1.35(-4.71%)
Mar 13, 2024 28.28 29.43 28.28 28.67 1,275,026 +0.34(+1.19%)
Mar 12, 2024 28.65 28.98 28.21 28.33 1,078,646 -0.44(-1.52%)
Mar 11, 2024 28.37 29.27 28.37 28.77 1,197,601 +0.41(+1.44%)
Mar 08, 2024 28.66 28.66 28.07 28.36 1,286,906 +0.07(+0.25%)
Mar 07, 2024 28.48 28.99 28.23 28.29 1,553,013 +0.02(+0.07%)
Mar 06, 2024 28.70 28.79 28.04 28.27 2,422,738 -0.39(-1.35%)
Mar 05, 2024 29.14 29.25 28.15 28.66 1,188,518 -0.52(-1.77%)
Mar 04, 2024 29.66 29.77 28.78 29.18 1,019,124 -0.40(-1.35%)
Mar 01, 2024 29.00 30.01 28.66 29.58 1,005,317 +0.76(+2.63%)
Feb 29, 2024 28.94 29.01 28.43 28.82 1,345,605 +0.14(+0.49%)
Feb 28, 2024 29.02 29.03 28.36 28.68 741,161 -0.48(-1.64%)
Feb 27, 2024 28.52 29.31 28.35 29.16 1,023,010 +0.88(+3.10%)
Feb 26, 2024 28.19 28.41 27.76 28.28 1,243,194 +0.09(+0.32%)
Feb 23, 2024 28.90 28.90 28.13 28.19 1,325,805 -0.78(-2.68%)
Feb 22, 2024 29.24 29.32 28.37 28.97 1,301,672 -0.40(-1.36%)
Feb 21, 2024 29.39 29.86 29.17 29.37 1,076,847 +0.29(+0.99%)
Feb 20, 2024 29.86 30.26 28.78 29.08 1,755,506 -0.93(-3.09%)
Feb 16, 2024 30.26 31.44 29.80 30.00 2,392,797 -0.33(-1.08%)
Feb 15, 2024 35.93 36.16 30.28 30.33 3,540,834 -4.55(-13.04%)
Feb 14, 2024 34.31 34.99 34.09 34.88 1,124,025 +0.98(+2.88%)
Feb 13, 2024 34.57 34.93 33.75 33.91 865,343 -1.36(-3.87%)
Feb 12, 2024 34.84 35.60 34.84 35.27 1,528,755 +0.60(+1.72%)
Feb 09, 2024 34.38 35.43 34.35 34.67 994,601 +0.40(+1.16%)
Feb 08, 2024 33.47 34.46 33.43 34.27 884,490 +0.78(+2.32%)
Feb 07, 2024 34.40 34.53 33.49 33.50 935,513 -0.72(-2.09%)
Feb 06, 2024 33.61 34.48 33.55 34.21 1,258,176 +0.46(+1.36%)
Feb 05, 2024 34.85 34.91 33.41 33.76 1,034,263 -1.38(-3.94%)
Feb 02, 2024 35.46 35.71 34.90 35.14 910,534 -0.69(-1.92%)
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.