FinancialContent is the trusted provider of stock market information to the media industry.
Iridium Comm Inc (NQ: IRDM)
24.11 USD  -0.35 (-1.43%)
Official Closing Price  /  Updated: 5:30 PM EDT, Jul 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 15, 2019 24.48 24.48 23.85 24.11 415,509 -0.35(-1.43%)
Jul 12, 2019 24.47 24.60 24.25 24.46 529,800 +0.04(+0.16%)
Jul 11, 2019 24.71 25.07 24.29 24.42 416,101 -0.29(-1.17%)
Jul 10, 2019 24.70 25.08 24.66 24.71 1,174,588 +0.13(+0.53%)
Jul 09, 2019 23.88 24.59 23.81 24.58 513,432 +1.48(+6.41%)
Jul 08, 2019 24.00 24.19 23.10 23.10 601,893 -1.09(-4.51%)
Jul 05, 2019 23.23 24.19 23.20 24.19 404,700 +0.79(+3.38%)
Jul 03, 2019 24.00 24.08 23.36 23.40 302,200 -0.42(-1.76%)
Jul 02, 2019 23.34 23.99 23.20 23.82 807,719 +0.40(+1.71%)
Jul 01, 2019 23.78 23.96 23.18 23.42 729,965 +0.16(+0.69%)
Jun 28, 2019 22.34 23.40 22.30 23.26 1,527,300 +0.93(+4.16%)
Jun 27, 2019 21.46 22.38 21.46 22.33 479,350 +0.91(+4.25%)
Jun 26, 2019 22.08 22.46 21.33 21.42 1,445,556 -0.62(-2.81%)
Jun 25, 2019 23.33 23.41 21.94 22.04 1,418,628 -1.25(-5.37%)
Jun 24, 2019 23.29 23.46 22.95 23.29 535,250 -0.01(-0.04%)
Jun 21, 2019 23.45 23.53 22.92 23.30 1,204,400 -0.31(-1.31%)
Jun 20, 2019 24.32 24.54 23.07 23.61 942,705 -0.49(-2.03%)
Jun 19, 2019 23.80 24.15 23.61 24.10 570,465 +0.32(+1.35%)
Jun 18, 2019 23.49 23.92 23.44 23.78 736,460 +0.54(+2.32%)
Jun 17, 2019 22.95 23.33 22.81 23.24 702,644 +0.29(+1.26%)
Jun 14, 2019 23.38 23.38 22.86 22.95 634,600 -0.41(-1.76%)
Jun 13, 2019 22.98 23.43 22.71 23.36 758,344 +0.52(+2.28%)
Jun 12, 2019 22.77 22.99 22.66 22.84 801,724 -0.04(-0.17%)
Jun 11, 2019 22.81 22.97 22.53 22.88 1,058,231 +0.34(+1.51%)
Jun 10, 2019 21.81 22.59 21.81 22.54 835,602 +0.83(+3.82%)
Jun 07, 2019 21.38 21.89 21.33 21.71 1,079,800 +0.38(+1.78%)
Jun 06, 2019 21.85 21.85 20.97 21.33 1,014,124 -0.52(-2.38%)
Jun 05, 2019 21.26 21.90 20.90 21.85 1,094,562 +0.68(+3.21%)
Jun 04, 2019 21.53 21.85 20.67 21.17 851,842 -0.14(-0.66%)
Jun 03, 2019 21.48 21.65 20.78 21.31 992,571 -0.12(-0.56%)
May 31, 2019 22.56 22.94 21.23 21.43 1,705,400 -1.54(-6.70%)
May 30, 2019 22.97 23.18 22.65 22.97 584,753 -0.02(-0.09%)
May 29, 2019 22.69 23.22 22.32 22.99 857,293 +0.52(+2.31%)
May 28, 2019 22.74 23.17 22.38 22.47 631,083 -0.15(-0.66%)
May 24, 2019 22.52 23.19 22.50 22.62 562,500 +0.08(+0.35%)
May 23, 2019 22.96 22.99 22.31 22.54 802,168 -0.75(-3.22%)
May 22, 2019 23.55 23.72 23.27 23.29 513,079 -0.56(-2.35%)
May 21, 2019 23.49 24.15 23.49 23.85 773,195 +0.63(+2.71%)
May 20, 2019 23.80 23.99 23.10 23.22 863,523 -0.78(-3.25%)
May 17, 2019 24.30 24.77 23.91 24.00 1,023,800 -0.54(-2.20%)
May 16, 2019 25.05 25.23 24.36 24.54 858,413 -0.44(-1.76%)
May 15, 2019 24.52 25.15 24.40 24.98 902,875 +0.11(+0.44%)
May 14, 2019 25.32 25.50 24.78 24.87 1,273,924 -0.21(-0.84%)
May 13, 2019 26.54 26.62 24.89 25.08 1,532,322 -2.11(-7.76%)
May 10, 2019 27.00 27.34 26.75 27.19 660,400 +0.10(+0.37%)
May 09, 2019 26.66 27.10 26.40 27.09 689,828 +0.06(+0.22%)
May 08, 2019 26.42 27.54 26.42 27.03 904,730 +0.54(+2.04%)
May 07, 2019 27.03 27.54 26.06 26.49 1,064,225 -0.92(-3.36%)
May 06, 2019 26.61 27.83 26.50 27.41 1,013,874 +0.01(+0.04%)
May 03, 2019 26.58 27.40 26.46 27.40 794,000 +1.00(+3.79%)
May 02, 2019 27.35 27.73 26.27 26.40 1,149,372 -0.98(-3.58%)
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.