Iridium Comm Inc (NQ: IRDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	26.21	26.35	25.96	26.02	738,445	-0.14(-0.53%)
Mar 27, 2024	25.62	26.23	25.51	26.16	1,168,966	+0.71(+2.77%)
Mar 26, 2024	25.70	26.00	25.39	25.46	1,082,847	-0.04(-0.16%)
Mar 25, 2024	25.71	25.82	25.14	25.50	1,658,008	-0.14(-0.54%)
Mar 22, 2024	25.89	26.06	25.62	25.64	965,938	-0.25(-0.96%)
Mar 21, 2024	26.39	26.58	25.79	25.89	987,669	-0.35(-1.33%)
Mar 20, 2024	25.98	26.36	25.90	26.23	899,224	+0.21(+0.80%)
Mar 19, 2024	26.27	26.45	25.83	26.02	1,616,690	-0.31(-1.17%)
Mar 18, 2024	26.90	26.90	26.26	26.33	1,235,334	-0.53(-1.96%)
Mar 15, 2024	27.12	27.40	26.78	26.86	2,851,491	-0.32(-1.17%)
Mar 14, 2024	28.52	28.62	27.07	27.18	981,633	-1.34(-4.71%)
Mar 13, 2024	28.14	29.27	28.14	28.52	1,281,647	+0.34(+1.19%)
Mar 12, 2024	28.50	28.83	28.07	28.19	1,084,248	-0.44(-1.52%)
Mar 11, 2024	28.22	29.12	28.22	28.62	1,203,820	+0.41(+1.44%)
Mar 08, 2024	28.51	28.51	27.93	28.21	1,293,589	+0.07(+0.25%)
Mar 07, 2024	28.33	28.84	28.09	28.15	1,561,077	+0.02(+0.07%)
Mar 06, 2024	28.55	28.64	27.90	28.13	2,435,319	-0.39(-1.35%)
Mar 05, 2024	28.99	29.10	28.01	28.51	1,194,690	-0.52(-1.77%)
Mar 04, 2024	29.50	29.62	28.63	29.03	1,024,416	-0.40(-1.35%)
Mar 01, 2024	28.85	29.85	28.51	29.42	1,010,538	+0.75(+2.63%)
Feb 29, 2024	28.79	28.86	28.28	28.67	1,352,593	+0.14(+0.49%)
Feb 28, 2024	28.87	28.88	28.21	28.53	745,010	-0.48(-1.64%)
Feb 27, 2024	28.37	29.16	28.20	29.01	1,028,323	+0.87(+3.10%)
Feb 26, 2024	28.05	28.26	27.62	28.14	1,249,650	+0.09(+0.32%)
Feb 23, 2024	28.75	28.75	27.98	28.05	1,332,690	-0.77(-2.68%)
Feb 22, 2024	29.09	29.17	28.22	28.82	1,308,432	-0.40(-1.36%)
Feb 21, 2024	29.23	29.71	29.02	29.22	1,082,439	+0.29(+0.99%)
Feb 20, 2024	29.71	30.11	28.63	28.93	1,764,622	-0.92(-3.09%)
Feb 16, 2024	30.11	31.27	29.65	29.85	2,405,223	-0.33(-1.08%)
Feb 15, 2024	35.74	35.97	30.12	30.18	3,559,222	-4.53(-13.04%)
Feb 14, 2024	34.14	34.81	33.91	34.70	1,129,862	+0.97(+2.88%)
Feb 13, 2024	34.39	34.75	33.57	33.73	869,836	-1.36(-3.87%)
Feb 12, 2024	34.66	35.41	34.66	35.09	1,536,694	+0.59(+1.72%)
Feb 09, 2024	34.21	35.25	34.18	34.49	999,766	+0.40(+1.16%)
Feb 08, 2024	33.30	34.29	33.26	34.10	889,083	+0.77(+2.32%)
Feb 07, 2024	34.23	34.35	33.32	33.33	940,371	-0.71(-2.09%)
Feb 06, 2024	33.43	34.31	33.38	34.04	1,264,709	+0.46(+1.36%)
Feb 05, 2024	34.67	34.73	33.24	33.58	1,039,634	-1.38(-3.94%)
Feb 02, 2024	35.28	35.52	34.72	34.96	915,262	-0.68(-1.92%)
Feb 01, 2024	36.17	36.36	35.42	35.64	662,572	-0.27(-0.74%)
Jan 31, 2024	36.18	36.77	35.74	35.91	944,922	-0.23(-0.63%)
Jan 30, 2024	36.26	36.33	35.63	36.14	748,885	-0.36(-0.98%)
Jan 29, 2024	36.10	36.54	35.91	36.49	912,686	+0.33(+0.90%)
Jan 26, 2024	36.11	36.59	36.11	36.17	631,793	+0.27(+0.74%)
Jan 25, 2024	36.48	36.62	35.50	35.90	667,492	-0.17(-0.47%)
Jan 24, 2024	37.51	37.71	36.02	36.07	623,595	-1.11(-2.98%)
Jan 23, 2024	37.36	38.03	36.83	37.18	703,841	-0.12(-0.32%)
Jan 22, 2024	37.12	37.79	37.07	37.30	848,509	+0.40(+1.07%)
Jan 19, 2024	37.81	37.89	36.70	36.90	703,422	-0.83(-2.20%)
Jan 18, 2024	37.00	37.91	36.90	37.73	884,965	+0.89(+2.42%)
Jan 17, 2024	37.26	37.46	36.78	36.84	712,243	-0.64(-1.72%)
Jan 16, 2024	37.73	37.85	37.43	37.48	696,022	-0.49(-1.28%)
Jan 12, 2024	38.34	39.01	37.97	37.97	495,596	-0.32(-0.83%)
Jan 11, 2024	38.65	39.03	38.22	38.29	407,448	-0.46(-1.18%)
Jan 10, 2024	38.62	38.99	38.57	38.74	491,196	+0.20(+0.51%)
Jan 09, 2024	38.39	38.73	38.13	38.54	537,188	-0.34(-0.87%)
Jan 08, 2024	38.18	39.18	37.98	38.88	605,599	+0.70(+1.84%)
Jan 05, 2024	38.96	39.28	37.91	38.18	636,325	-1.15(-2.92%)
Jan 04, 2024	38.88	39.46	38.38	39.33	757,952	+0.45(+1.15%)
Jan 03, 2024	39.78	39.87	38.62	38.88	598,595	-1.31(-3.25%)