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 (%)
Jun 17, 2024 26.40 26.47 25.99 26.26 976,511 -0.19(-0.72%)
Jun 14, 2024 26.68 26.69 26.02 26.45 817,378 -0.51(-1.89%)
Jun 13, 2024 27.20 27.47 26.95 26.96 1,062,673 -0.42(-1.53%)
Jun 12, 2024 28.54 28.71 27.32 27.38 739,709 -0.64(-2.27%)
Jun 11, 2024 27.44 28.04 27.06 28.01 1,020,732 +0.27(+0.97%)
Jun 10, 2024 27.61 27.85 27.21 27.75 723,012 -0.10(-0.36%)
Jun 07, 2024 28.00 28.32 27.72 27.85 1,146,963 -0.59(-2.06%)
Jun 06, 2024 28.89 29.20 28.37 28.43 794,207 -0.73(-2.49%)
Jun 05, 2024 29.59 29.62 28.88 29.16 685,233 -0.42(-1.41%)
Jun 04, 2024 28.49 29.73 28.43 29.58 1,291,111 +1.09(+3.84%)
Jun 03, 2024 30.01 30.14 28.04 28.48 1,407,051 -1.47(-4.92%)
May 31, 2024 29.66 30.11 29.50 29.95 1,422,852 +0.19(+0.64%)
May 30, 2024 29.91 30.15 29.58 29.77 761,686 -0.20(-0.66%)
May 29, 2024 29.22 30.20 29.22 29.96 983,674 +0.54(+1.83%)
May 28, 2024 30.07 30.10 29.01 29.43 870,108 -0.40(-1.33%)
May 24, 2024 29.34 29.84 29.34 29.83 620,690 +0.66(+2.25%)
May 23, 2024 30.29 30.45 29.15 29.17 554,169 -1.25(-4.12%)
May 22, 2024 30.62 30.98 30.07 30.42 686,349 -0.58(-1.86%)
May 21, 2024 31.12 31.35 30.87 31.00 552,278 -0.28(-0.89%)
May 20, 2024 31.32 31.50 31.07 31.28 564,701 -0.04(-0.13%)
May 17, 2024 30.28 31.38 30.19 31.32 630,795 +1.03(+3.42%)
May 16, 2024 30.27 30.57 30.09 30.28 460,042 +0.00(+0.00%)
May 15, 2024 30.35 30.54 29.62 30.28 638,120 +0.16(+0.53%)
May 14, 2024 30.78 30.82 30.07 30.12 584,476 -0.01(-0.03%)
May 13, 2024 29.78 30.54 29.78 30.13 800,437 +0.51(+1.71%)
May 10, 2024 30.02 30.07 29.27 29.63 695,419 -0.28(-0.93%)
May 09, 2024 29.93 30.14 29.45 29.90 734,453 +0.06(+0.20%)
May 08, 2024 29.93 30.04 29.43 29.84 739,878 -0.34(-1.12%)
May 07, 2024 30.41 30.68 29.91 30.18 939,711 -0.13(-0.43%)
May 06, 2024 30.19 30.73 30.04 30.31 731,573 +0.15(+0.49%)
May 03, 2024 31.38 31.47 30.11 30.16 769,496 -0.66(-2.13%)
May 02, 2024 31.56 31.63 30.64 30.82 696,875 -0.34(-1.09%)
May 01, 2024 30.64 31.65 30.35 31.16 923,332 +0.53(+1.72%)
Apr 30, 2024 31.35 32.08 30.56 30.63 1,821,904 -1.00(-3.18%)
Apr 29, 2024 31.27 32.01 31.21 31.64 2,131,362 +0.43(+1.37%)
Apr 26, 2024 29.72 31.67 29.69 31.21 2,379,752 +1.67(+5.66%)
Apr 25, 2024 28.99 29.57 28.75 29.54 1,750,161 +0.41(+1.40%)
Apr 24, 2024 28.40 29.31 28.36 29.13 2,007,714 +0.54(+1.88%)
Apr 23, 2024 27.71 28.65 27.62 28.59 1,639,326 +0.63(+2.24%)
Apr 22, 2024 27.32 28.14 26.86 27.96 1,842,055 +0.71(+2.59%)
Apr 19, 2024 26.11 27.29 26.11 27.26 1,579,793 +1.33(+5.14%)
Apr 18, 2024 25.35 27.54 25.17 25.93 2,140,987 +1.34(+5.46%)
Apr 17, 2024 24.66 25.04 24.47 24.58 1,447,551 -0.07(-0.28%)
Apr 16, 2024 24.27 24.78 24.02 24.65 1,074,649 +0.13(+0.53%)
Apr 15, 2024 24.56 24.60 24.05 24.52 1,191,838 -0.02(-0.08%)
Apr 12, 2024 25.48 25.48 24.42 24.54 994,964 -1.02(-4.01%)
Apr 11, 2024 25.25 25.66 25.09 25.57 680,027 +0.33(+1.30%)
Apr 10, 2024 25.15 25.27 24.87 25.24 904,421 -0.51(-1.97%)
Apr 09, 2024 25.56 26.26 25.43 25.75 929,243 +0.46(+1.81%)
Apr 08, 2024 25.12 25.33 24.98 25.29 902,307 +0.22(+0.87%)
Apr 05, 2024 24.93 25.36 24.65 25.07 933,494 -0.01(-0.04%)
Apr 04, 2024 25.64 25.88 25.05 25.08 1,387,498 -0.44(-1.72%)
Apr 03, 2024 24.97 25.52 24.61 25.52 1,971,349 +0.42(+1.66%)
Apr 02, 2024 25.78 25.78 25.02 25.10 1,209,703 -0.76(-2.92%)
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.