FinancialContent is the trusted provider of stock market information to the media industry.
Iridium Comm Inc (NQ: IRDM)
22.90 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:04 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 11, 2019 22.84 23.38 22.69 22.90 973,100 +0.49(+2.19%)
Oct 10, 2019 22.04 22.76 21.96 22.41 1,069,203 +0.43(+1.96%)
Oct 09, 2019 20.93 22.22 20.92 21.98 1,807,079 +1.52(+7.43%)
Oct 08, 2019 20.15 20.58 19.70 20.46 935,098 -0.01(-0.05%)
Oct 07, 2019 20.51 20.90 20.32 20.47 582,950 -0.06(-0.29%)
Oct 04, 2019 20.72 20.72 20.03 20.53 996,400 -0.09(-0.44%)
Oct 03, 2019 20.63 20.92 20.36 20.62 1,019,308 -0.07(-0.34%)
Oct 02, 2019 21.15 21.27 20.26 20.69 1,117,163 -0.66(-3.09%)
Oct 01, 2019 21.49 21.63 21.17 21.35 1,215,562 +0.07(+0.33%)
Sep 30, 2019 21.69 21.69 21.25 21.28 844,619 -0.26(-1.21%)
Sep 27, 2019 22.12 22.26 21.50 21.54 822,200 -0.56(-2.53%)
Sep 26, 2019 22.10 22.31 21.60 22.10 1,243,246 +0.00(+0.00%)
Sep 25, 2019 21.39 22.34 21.32 22.10 1,393,235 +0.67(+3.13%)
Sep 24, 2019 22.32 22.42 21.11 21.43 1,713,181 -0.74(-3.34%)
Sep 23, 2019 22.05 22.49 21.87 22.17 1,083,143 -0.04(-0.18%)
Sep 20, 2019 22.55 22.69 22.07 22.21 1,629,900 -0.37(-1.64%)
Sep 19, 2019 23.23 23.43 22.56 22.58 1,770,809 -0.58(-2.50%)
Sep 18, 2019 23.80 24.15 22.72 23.16 1,905,117 -0.65(-2.73%)
Sep 17, 2019 25.01 25.08 23.45 23.81 1,744,324 -1.41(-5.59%)
Sep 16, 2019 27.19 27.19 25.06 25.22 1,343,717 -1.32(-4.97%)
Sep 13, 2019 26.85 27.22 26.37 26.54 764,900 -0.28(-1.04%)
Sep 12, 2019 26.72 26.92 26.25 26.82 693,928 +0.19(+0.71%)
Sep 11, 2019 25.14 26.68 25.00 26.63 833,732 +1.59(+6.35%)
Sep 10, 2019 24.25 25.30 23.93 25.04 509,665 +0.75(+3.09%)
Sep 09, 2019 24.94 25.21 23.78 24.29 845,450 -0.64(-2.57%)
Sep 06, 2019 25.05 25.45 24.62 24.93 379,500 -0.06(-0.24%)
Sep 05, 2019 24.36 25.02 24.18 24.99 601,830 +1.00(+4.17%)
Sep 04, 2019 23.45 24.00 23.20 23.99 451,934 +0.97(+4.21%)
Sep 03, 2019 24.03 24.22 23.01 23.02 768,284 -1.16(-4.80%)
Aug 30, 2019 24.64 24.75 23.89 24.18 809,500 -0.33(-1.35%)
Aug 29, 2019 24.09 24.83 23.80 24.51 893,535 +0.73(+3.07%)
Aug 28, 2019 23.08 23.81 22.94 23.78 436,568 +0.63(+2.72%)
Aug 27, 2019 23.85 24.11 22.78 23.15 589,064 -0.56(-2.36%)
Aug 26, 2019 23.19 23.73 23.03 23.71 671,630 +0.96(+4.22%)
Aug 23, 2019 23.26 23.72 22.66 22.75 579,300 -0.75(-3.19%)
Aug 22, 2019 23.48 23.71 23.13 23.50 321,779 +0.06(+0.26%)
Aug 21, 2019 23.47 23.71 23.02 23.44 360,245 +0.33(+1.43%)
Aug 20, 2019 22.88 23.25 22.66 23.11 637,758 +0.08(+0.35%)
Aug 19, 2019 22.79 23.34 22.65 23.03 614,036 +0.70(+3.13%)
Aug 16, 2019 21.80 22.50 21.77 22.33 421,900 +0.72(+3.33%)
Aug 15, 2019 21.65 22.01 21.43 21.61 453,336 +0.09(+0.42%)
Aug 14, 2019 22.53 22.58 21.35 21.52 901,359 -1.57(-6.80%)
Aug 13, 2019 22.17 23.35 22.14 23.09 548,241 +0.76(+3.40%)
Aug 12, 2019 22.82 22.98 22.23 22.33 448,624 -0.76(-3.29%)
Aug 09, 2019 23.43 23.53 22.83 23.09 592,400 -0.37(-1.58%)
Aug 08, 2019 23.21 23.52 23.03 23.46 547,030 +0.44(+1.91%)
Aug 07, 2019 22.24 23.23 22.24 23.02 621,419 +0.34(+1.50%)
Aug 06, 2019 22.42 22.87 22.31 22.68 648,448 +0.51(+2.30%)
Aug 05, 2019 23.75 23.75 21.83 22.17 1,084,577 -1.97(-8.16%)
Aug 02, 2019 24.70 24.70 23.57 24.14 509,900 -0.76(-3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.