Iridium Comm Inc (NQ: IRDM )

59.69 +0.30 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2023 59.64 60.44 59.25 59.69 666,782 +0.30(+0.51%)
Mar 22, 2023 60.90 60.90 59.36 59.39 794,915 -1.53(-2.51%)
Mar 21, 2023 61.70 63.25 60.41 60.92 1,101,152 +0.30(+0.49%)
Mar 20, 2023 59.24 61.97 59.24 60.62 1,052,578 +1.38(+2.33%)
Mar 17, 2023 60.02 60.51 58.74 59.24 2,153,817 -1.75(-2.87%)
Mar 16, 2023 60.14 61.35 59.18 60.99 983,976 +0.39(+0.64%)
Mar 15, 2023 60.80 61.10 59.72 60.60 1,118,856 -1.39(-2.24%)
Mar 14, 2023 60.50 62.01 60.22 61.99 875,147 +2.65(+4.47%)
Mar 13, 2023 57.86 61.00 57.42 59.34 1,192,846 +0.78(+1.33%)
Mar 10, 2023 58.98 59.99 58.12 58.56 796,110 -0.70(-1.18%)
Mar 09, 2023 59.62 60.11 59.23 59.26 650,184 +0.13(+0.22%)
Mar 08, 2023 60.65 60.75 58.91 59.13 958,791 -1.55(-2.55%)
Mar 07, 2023 60.89 61.48 60.47 60.68 566,098 -0.24(-0.39%)
Mar 06, 2023 61.91 62.14 60.07 60.92 930,456 -1.52(-2.43%)
Mar 03, 2023 61.71 62.64 61.03 62.43 622,034 +0.81(+1.31%)
Mar 02, 2023 60.81 61.68 59.97 61.62 475,419 +0.17(+0.28%)
Mar 01, 2023 61.75 62.31 60.69 61.46 529,256 +0.22(+0.36%)
Feb 28, 2023 60.72 61.81 60.63 61.24 781,370 +0.61(+1.00%)
Feb 27, 2023 61.86 61.86 60.21 60.63 555,316 -1.05(-1.70%)
Feb 24, 2023 62.70 62.72 61.11 61.67 569,278 -1.41(-2.23%)
Feb 23, 2023 62.76 63.35 62.08 63.08 481,041 +0.35(+0.56%)
Feb 22, 2023 63.86 63.86 61.86 62.73 847,049 -0.97(-1.52%)
Feb 21, 2023 64.52 65.27 63.04 63.70 778,698 -1.15(-1.77%)
Feb 17, 2023 59.73 64.97 58.98 64.85 1,438,489 +5.67(+9.58%)
Feb 16, 2023 57.13 60.52 55.58 59.18 1,321,517 +2.22(+3.89%)
Feb 15, 2023 56.56 57.10 56.03 56.97 492,454 +0.15(+0.26%)
Feb 14, 2023 57.19 57.63 56.28 56.82 486,744 -0.44(-0.77%)
Feb 13, 2023 57.34 57.46 56.55 57.25 354,117 +0.38(+0.67%)
Feb 10, 2023 56.59 57.54 56.27 56.88 454,923 +0.09(+0.16%)
Feb 09, 2023 57.67 58.05 56.73 56.79 507,794 -0.58(-1.01%)
Feb 08, 2023 58.37 58.44 56.85 57.36 564,786 -1.74(-2.94%)
Feb 07, 2023 59.39 59.39 58.24 59.10 538,959 -0.30(-0.50%)
Feb 06, 2023 59.43 59.99 58.90 59.40 435,364 -0.12(-0.20%)
Feb 03, 2023 59.70 60.59 59.22 59.52 594,241 -0.79(-1.31%)
Feb 02, 2023 60.97 61.37 59.22 60.31 678,640 -0.50(-0.82%)
Feb 01, 2023 59.84 61.46 59.38 60.81 649,082 +1.10(+1.84%)
Jan 31, 2023 58.59 60.05 58.42 59.71 840,884 +1.32(+2.26%)
Jan 30, 2023 58.87 59.25 57.99 58.39 545,925 -0.53(-0.90%)
Jan 27, 2023 58.96 59.63 58.65 58.92 344,534 -0.11(-0.19%)
Jan 26, 2023 59.59 59.69 58.87 59.03 330,259 -0.13(-0.22%)
Jan 25, 2023 59.04 59.87 58.39 59.16 519,092 -0.29(-0.49%)
Jan 24, 2023 59.74 60.34 59.35 59.45 405,813 -0.27(-0.45%)
Jan 23, 2023 59.88 60.34 59.14 59.72 404,088 -0.16(-0.27%)
Jan 20, 2023 59.46 59.96 58.50 59.88 477,442 +1.04(+1.76%)
Jan 19, 2023 59.67 59.78 58.71 58.84 442,704 -0.83(-1.39%)
Jan 18, 2023 60.53 61.03 59.33 59.67 647,813 -0.82(-1.35%)
Jan 17, 2023 61.51 62.06 60.45 60.49 548,565 -1.02(-1.65%)
Jan 13, 2023 60.80 62.34 60.40 61.51 648,953 +0.66(+1.08%)
Jan 12, 2023 59.68 60.86 59.01 60.85 586,401 +1.23(+2.06%)
Jan 11, 2023 59.91 60.28 59.26 59.62 724,292 -0.27(-0.45%)
Jan 10, 2023 59.33 60.40 58.88 59.89 766,198 +0.76(+1.28%)
Jan 09, 2023 60.07 60.07 58.29 59.13 987,472 -0.73(-1.22%)
Jan 06, 2023 54.47 59.87 54.26 59.86 1,724,474 +6.80(+12.81%)
Jan 05, 2023 52.88 55.88 52.60 53.06 824,312 +0.01(+0.02%)
Jan 04, 2023 53.24 54.16 52.75 53.05 524,642 +0.37(+0.70%)
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.