Iridium Comm Inc (NQ: IRDM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	29.29	30.03	29.27	29.57	677,876	+0.26(+0.89%)
Nov 01, 2024	29.61	29.86	28.92	29.31	757,500	-0.02(-0.07%)
Oct 31, 2024	29.41	29.93	29.25	29.33	1,018,293	-0.17(-0.58%)
Oct 30, 2024	29.50	30.27	29.46	29.50	858,591	-0.14(-0.46%)
Oct 29, 2024	29.53	29.89	29.23	29.64	842,940	-0.11(-0.39%)
Oct 28, 2024	29.21	30.01	29.10	29.75	1,183,138	+0.72(+2.48%)
Oct 25, 2024	28.91	29.13	28.09	29.03	1,535,982	+0.09(+0.31%)
Oct 24, 2024	29.83	30.02	28.91	28.94	989,266	-0.84(-2.82%)
Oct 23, 2024	28.97	29.81	28.97	29.78	1,318,110	+0.89(+3.08%)
Oct 22, 2024	29.38	29.72	28.82	28.89	1,543,204	-0.84(-2.83%)
Oct 21, 2024	31.60	31.70	29.69	29.73	1,640,525	-1.87(-5.92%)
Oct 18, 2024	33.55	34.36	31.40	31.60	2,030,561	-1.97(-5.87%)
Oct 17, 2024	31.00	35.85	30.85	33.57	3,512,077	+3.37(+11.16%)
Oct 16, 2024	30.11	30.56	29.76	30.20	2,136,990	+0.13(+0.43%)
Oct 15, 2024	29.80	30.28	29.73	30.07	871,013	+0.04(+0.13%)
Oct 14, 2024	29.63	30.27	29.15	30.03	967,874	+0.48(+1.62%)
Oct 11, 2024	29.40	29.70	29.07	29.55	770,085	+0.08(+0.27%)
Oct 10, 2024	29.63	29.99	29.19	29.47	618,139	-0.27(-0.91%)
Oct 09, 2024	29.41	30.04	29.27	29.74	647,797	+0.22(+0.75%)
Oct 08, 2024	29.57	29.87	29.04	29.52	945,055	+0.01(+0.03%)
Oct 07, 2024	29.95	30.15	29.16	29.51	1,201,397	-0.44(-1.47%)
Oct 04, 2024	31.90	32.30	29.89	29.95	1,370,374	-1.66(-5.25%)
Oct 03, 2024	31.28	31.90	31.21	31.61	1,475,754	+0.30(+0.96%)
Oct 02, 2024	30.88	31.66	30.88	31.31	874,350	+0.29(+0.93%)
Oct 01, 2024	30.50	31.34	30.12	31.02	729,284	+0.57(+1.87%)
Sep 30, 2024	31.15	31.36	30.42	30.45	684,995	-0.58(-1.87%)
Sep 27, 2024	30.27	31.17	30.03	31.03	798,250	+0.99(+3.30%)
Sep 26, 2024	29.84	30.14	29.41	30.04	816,236	+0.55(+1.87%)
Sep 25, 2024	29.52	29.87	29.23	29.49	931,410	-0.04(-0.14%)
Sep 24, 2024	29.57	30.26	29.51	29.53	1,124,878	+0.04(+0.14%)
Sep 23, 2024	29.29	29.58	28.93	29.49	1,121,775	+0.27(+0.92%)
Sep 20, 2024	28.49	29.58	28.22	29.22	3,907,107	+1.34(+4.81%)
Sep 19, 2024	27.80	28.21	27.51	27.88	1,677,738	+0.45(+1.64%)
Sep 18, 2024	28.30	28.53	27.35	27.43	823,124	-0.91(-3.21%)
Sep 17, 2024	28.07	28.89	27.81	28.34	858,050	+0.39(+1.40%)
Sep 16, 2024	27.08	28.33	27.08	27.95	975,279	+0.98(+3.63%)
Sep 13, 2024	26.22	27.38	26.16	26.97	883,650	+0.87(+3.33%)
Sep 12, 2024	26.84	26.87	25.89	26.10	1,094,018	-0.86(-3.17%)
Sep 11, 2024	26.57	26.99	25.93	26.96	1,274,019	+0.54(+2.03%)
Sep 10, 2024	26.21	26.62	25.75	26.42	926,155	+0.24(+0.91%)
Sep 09, 2024	27.27	27.39	26.18	26.18	1,179,518	-1.05(-3.87%)
Sep 06, 2024	27.65	28.02	27.19	27.23	1,198,116	-0.40(-1.44%)
Sep 05, 2024	26.87	27.92	26.87	27.63	779,588	+0.77(+2.85%)
Sep 04, 2024	27.09	27.55	26.68	26.87	958,978	-0.23(-0.84%)

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.