Iridium Comm Inc (NQ: IRDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2019	27.10	27.58	26.89	26.98	1,862,749	-0.08(-0.29%)
Apr 30, 2019	26.74	27.12	26.44	27.06	1,227,453	+0.32(+1.18%)
Apr 29, 2019	26.83	27.39	26.63	26.74	1,035,638	-0.08(-0.29%)
Apr 26, 2019	26.25	27.21	26.18	26.82	1,263,848	-0.16(-0.58%)
Apr 25, 2019	26.06	27.00	25.78	26.98	1,221,700	+0.86(+3.28%)
Apr 24, 2019	27.16	27.20	25.67	26.12	2,237,223	-1.59(-5.73%)
Apr 23, 2019	26.36	27.80	25.77	27.71	2,187,231	+1.50(+5.71%)
Apr 22, 2019	26.09	26.22	25.71	26.21	1,404,029	+0.17(+0.64%)
Apr 18, 2019	25.65	26.22	25.48	26.04	1,476,350	+0.25(+0.95%)
Apr 17, 2019	26.83	26.87	25.50	25.80	1,421,793	-0.96(-3.57%)
Apr 16, 2019	27.11	27.11	26.58	26.75	795,234	-0.15(-0.55%)
Apr 15, 2019	27.30	27.32	26.60	26.90	719,733	-0.37(-1.37%)
Apr 12, 2019	27.56	27.83	27.13	27.28	1,257,657	-0.16(-0.57%)
Apr 11, 2019	27.36	27.51	26.89	27.43	774,960	+0.02(+0.07%)
Apr 10, 2019	26.59	27.51	26.59	27.41	1,348,319	+0.97(+3.65%)
Apr 09, 2019	27.26	27.59	26.33	26.45	1,127,019	-0.99(-3.59%)
Apr 08, 2019	27.33	27.81	26.94	27.43	1,414,308	+0.14(+0.51%)
Apr 05, 2019	26.70	27.59	26.51	27.30	1,056,420	+0.69(+2.59%)
Apr 04, 2019	26.29	26.61	26.01	26.61	790,525	+0.34(+1.28%)
Apr 03, 2019	26.49	26.85	26.16	26.27	778,100	-0.04(-0.15%)
Apr 02, 2019	26.61	26.64	25.69	26.31	1,043,586	-0.33(-1.22%)
Apr 01, 2019	26.36	26.64	25.92	26.64	926,649	+0.58(+2.23%)
Mar 29, 2019	26.43	26.57	25.82	26.05	1,188,143	-0.04(-0.15%)
Mar 28, 2019	25.20	26.19	25.07	26.09	756,538	+0.82(+3.24%)
Mar 27, 2019	26.80	26.85	24.53	25.28	1,696,760	-1.52(-5.66%)
Mar 26, 2019	26.83	26.85	26.09	26.79	1,239,571	+0.50(+1.91%)
Mar 25, 2019	26.73	26.75	25.71	26.29	1,457,137	+0.28(+1.06%)
Mar 22, 2019	26.28	26.91	25.89	26.01	1,605,535	-0.40(-1.53%)
Mar 21, 2019	26.55	27.22	26.11	26.42	1,306,674	-0.23(-0.85%)
Mar 20, 2019	26.00	26.89	25.87	26.65	1,150,445	+0.65(+2.50%)
Mar 19, 2019	25.92	26.11	25.47	25.99	1,259,977	+0.28(+1.07%)
Mar 18, 2019	24.79	25.97	24.68	25.72	2,048,804	+1.08(+4.40%)
Mar 15, 2019	23.62	24.72	23.40	24.64	2,938,594	+1.41(+6.07%)
Mar 14, 2019	23.76	23.84	23.08	23.23	878,632	-0.19(-0.80%)
Mar 13, 2019	22.93	23.43	22.64	23.41	1,060,397	+0.55(+2.41%)
Mar 12, 2019	22.71	23.29	22.62	22.86	819,435	+0.16(+0.69%)
Mar 11, 2019	22.31	22.87	22.17	22.70	815,938	+0.44(+1.99%)
Mar 08, 2019	21.70	22.47	21.68	22.26	647,653	+0.15(+0.67%)
Mar 07, 2019	22.15	22.27	21.88	22.11	737,040	+0.11(+0.49%)
Mar 06, 2019	22.15	22.42	21.98	22.00	1,052,591	-0.15(-0.67%)
Mar 05, 2019	22.48	22.48	21.79	22.15	1,088,606	-0.41(-1.83%)
Mar 04, 2019	22.90	23.01	22.19	22.57	1,290,832	-0.25(-1.08%)