Iridium Comm Inc (NQ: IRDM )

26.41 +0.11 (+0.42%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 25.77 25.89 24.79 25.07 995,939 -0.54(-2.12%)
Jul 30, 2019 26.14 26.54 25.59 25.61 890,996 -0.84(-3.17%)
Jul 29, 2019 25.53 26.53 25.53 26.45 1,001,695 +0.83(+3.23%)
Jul 26, 2019 25.11 25.69 24.87 25.62 749,338 +0.66(+2.65%)
Jul 25, 2019 25.05 25.08 24.53 24.96 778,996 +0.08(+0.32%)
Jul 24, 2019 25.43 25.48 24.50 24.88 1,409,924 -0.90(-3.48%)
Jul 23, 2019 23.96 25.87 23.96 25.78 1,514,394 +1.98(+8.32%)
Jul 22, 2019 23.51 23.85 23.28 23.80 1,057,612 +0.42(+1.81%)
Jul 19, 2019 23.44 23.84 23.29 23.37 686,521 -0.16(-0.67%)
Jul 18, 2019 23.50 23.63 22.93 23.53 490,082 -0.07(-0.29%)
Jul 17, 2019 23.64 23.87 23.59 23.60 437,136 -0.11(-0.46%)
Jul 16, 2019 23.71 24.01 23.55 23.71 350,754 -0.05(-0.21%)
Jul 15, 2019 24.12 24.12 23.50 23.76 421,663 -0.34(-1.43%)
Jul 12, 2019 24.11 24.24 23.90 24.10 537,648 +0.04(+0.16%)
Jul 11, 2019 24.35 24.70 23.94 24.06 422,264 -0.29(-1.17%)
Jul 10, 2019 24.34 24.71 24.30 24.35 1,191,987 +0.13(+0.53%)
Jul 09, 2019 23.53 24.23 23.46 24.22 521,037 +1.46(+6.41%)
Jul 08, 2019 23.65 23.84 22.76 22.76 610,808 -1.07(-4.51%)
Jul 05, 2019 22.89 23.84 22.86 23.84 410,694 +0.78(+3.38%)
Jul 03, 2019 23.65 23.73 23.02 23.06 306,676 -0.41(-1.76%)
Jul 02, 2019 23.00 23.64 22.86 23.47 819,683 +0.39(+1.71%)
Jul 01, 2019 23.43 23.61 22.84 23.08 740,778 +0.16(+0.69%)
Jun 28, 2019 22.01 23.06 21.98 22.92 1,549,924 +0.92(+4.16%)
Jun 27, 2019 21.15 22.05 21.15 22.00 486,450 +0.90(+4.25%)
Jun 26, 2019 21.76 22.13 21.02 21.11 1,466,969 -0.61(-2.81%)
Jun 25, 2019 22.99 23.07 21.62 21.72 1,439,642 -1.23(-5.37%)
Jun 24, 2019 22.95 23.12 22.61 22.95 543,178 -0.01(-0.04%)
Jun 21, 2019 23.11 23.19 22.59 22.96 1,222,240 -0.31(-1.31%)
Jun 20, 2019 23.96 24.18 22.73 23.27 956,669 -0.48(-2.03%)
Jun 19, 2019 23.45 23.80 23.27 23.75 578,915 +0.32(+1.35%)
Jun 18, 2019 23.15 23.57 23.09 23.43 747,369 +0.53(+2.32%)
Jun 17, 2019 22.61 22.99 22.48 22.90 713,052 +0.29(+1.26%)
Jun 14, 2019 23.04 23.04 22.53 22.61 644,000 -0.40(-1.76%)
Jun 13, 2019 22.64 23.09 22.38 23.02 769,577 +0.51(+2.28%)
Jun 12, 2019 22.44 22.65 22.33 22.51 813,600 -0.04(-0.17%)
Jun 11, 2019 22.48 22.63 22.20 22.55 1,073,906 +0.34(+1.51%)
Jun 10, 2019 21.49 22.26 21.49 22.21 847,979 +0.82(+3.82%)
Jun 07, 2019 21.07 21.57 21.02 21.39 1,095,795 +0.37(+1.78%)
Jun 06, 2019 21.53 21.53 20.66 21.02 1,029,146 -0.51(-2.38%)
Jun 05, 2019 20.95 21.58 20.59 21.53 1,110,775 +0.67(+3.21%)
Jun 04, 2019 21.22 21.53 20.37 20.86 864,460 -0.14(-0.66%)
Jun 03, 2019 21.17 21.33 20.48 21.00 1,007,274 -0.12(-0.56%)
May 31, 2019 22.23 22.61 20.92 21.12 1,730,662 -1.52(-6.70%)
May 30, 2019 22.63 22.84 22.32 22.63 593,415 -0.02(-0.09%)
May 29, 2019 22.36 22.88 21.99 22.65 869,992 +0.51(+2.31%)
May 28, 2019 22.41 22.83 22.05 22.14 640,431 -0.15(-0.66%)
May 24, 2019 22.19 22.85 22.17 22.29 570,832 +0.08(+0.35%)
May 23, 2019 22.62 22.65 21.98 22.21 814,050 -0.74(-3.22%)
May 22, 2019 23.21 23.37 22.93 22.95 520,679 -0.55(-2.35%)
May 21, 2019 23.15 23.80 23.15 23.50 784,648 +0.62(+2.71%)
May 20, 2019 23.45 23.64 22.76 22.88 876,314 -0.77(-3.25%)
May 17, 2019 23.95 24.41 23.56 23.65 1,038,965 -0.53(-2.20%)
May 16, 2019 24.68 24.86 24.00 24.18 871,128 -0.43(-1.76%)
May 15, 2019 24.16 24.78 24.04 24.62 916,249 +0.11(+0.44%)
May 14, 2019 24.95 25.13 24.42 24.51 1,292,794 -0.21(-0.84%)
May 13, 2019 26.15 26.23 24.53 24.71 1,555,020 -2.08(-7.76%)
May 10, 2019 26.61 26.94 26.36 26.79 670,182 +0.10(+0.37%)
May 09, 2019 26.27 26.70 26.01 26.69 700,046 +0.06(+0.22%)
May 08, 2019 26.03 27.14 26.03 26.64 918,131 +0.53(+2.04%)
May 07, 2019 26.64 27.14 25.68 26.10 1,079,989 -0.91(-3.36%)
May 06, 2019 26.22 27.42 26.11 27.01 1,028,892 +0.01(+0.04%)
May 03, 2019 26.19 27.00 26.07 27.00 805,761 +0.99(+3.79%)
May 02, 2019 26.95 27.33 25.89 26.01 1,166,397 -0.97(-3.58%)
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.