Iridium Comm Inc (NQ: IRDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	44.04	44.80	43.67	43.72	1,015,205	-0.24(-0.54%)
Sep 29, 2022	44.25	44.38	43.45	43.96	536,507	-0.69(-1.54%)
Sep 28, 2022	43.34	44.84	43.12	44.65	702,221	+1.53(+3.54%)
Sep 27, 2022	43.61	44.09	42.74	43.12	477,704	+0.19(+0.44%)
Sep 26, 2022	42.39	43.79	42.37	42.93	571,183	+0.16(+0.37%)
Sep 23, 2022	43.65	43.65	42.43	42.78	492,406	-1.19(-2.71%)
Sep 22, 2022	43.68	44.38	43.18	43.97	777,299	+0.28(+0.63%)
Sep 21, 2022	43.91	44.92	43.69	43.69	379,735	-0.21(-0.47%)
Sep 20, 2022	43.88	44.09	43.36	43.90	438,937	-0.28(-0.62%)
Sep 19, 2022	43.68	44.39	43.31	44.18	570,531	-0.16(-0.36%)
Sep 16, 2022	43.67	44.49	43.17	44.33	1,663,044	+0.38(+0.87%)
Sep 15, 2022	44.34	44.98	43.83	43.95	441,811	-0.60(-1.35%)
Sep 14, 2022	43.85	44.63	43.60	44.55	570,030	+0.83(+1.89%)
Sep 13, 2022	44.00	44.21	43.54	43.72	490,896	-1.09(-2.44%)
Sep 12, 2022	44.78	45.16	44.29	44.82	467,831	+0.34(+0.78%)
Sep 09, 2022	43.66	44.82	43.59	44.47	587,161	+1.01(+2.31%)
Sep 08, 2022	43.05	44.22	42.65	43.47	700,710	+0.25(+0.57%)
Sep 07, 2022	46.32	46.63	42.22	43.22	2,678,430	-3.15(-6.80%)
Sep 06, 2022	43.69	46.48	43.55	46.37	1,359,189	+3.00(+6.91%)
Sep 02, 2022	44.10	44.25	43.18	43.38	648,684	-0.66(-1.50%)
Sep 01, 2022	43.44	44.09	42.96	44.04	642,501	+0.30(+0.68%)
Aug 31, 2022	43.98	44.30	43.64	43.74	470,169	-0.16(-0.36%)
Aug 30, 2022	44.81	44.81	43.39	43.90	431,188	-0.51(-1.15%)
Aug 29, 2022	44.06	44.70	43.77	44.41	469,076	-0.04(-0.09%)
Aug 26, 2022	45.78	45.83	44.32	44.45	434,128	-1.37(-2.99%)
Aug 25, 2022	44.90	45.86	44.90	45.82	480,584	+1.12(+2.51%)
Aug 24, 2022	44.03	44.85	43.93	44.70	396,387	+0.74(+1.68%)
Aug 23, 2022	44.30	44.72	43.82	43.96	360,678	-0.47(-1.06%)
Aug 22, 2022	44.06	44.61	43.61	44.43	412,116	-0.18(-0.40%)
Aug 19, 2022	44.94	44.96	44.49	44.61	434,386	-0.58(-1.29%)
Aug 18, 2022	44.76	45.22	44.64	45.19	345,190	+0.24(+0.53%)
Aug 17, 2022	45.09	45.37	44.66	44.95	397,421	-0.55(-1.21%)
Aug 16, 2022	45.63	46.07	45.46	45.51	591,488	-0.48(-1.05%)
Aug 15, 2022	45.00	46.27	44.73	45.99	419,786	+0.61(+1.35%)
Aug 12, 2022	44.67	45.39	44.28	45.38	375,719	+0.94(+2.11%)
Aug 11, 2022	45.13	45.19	44.36	44.44	384,204	-0.58(-1.29%)
Aug 10, 2022	45.02	45.36	44.64	45.02	378,812	+0.73(+1.65%)
Aug 09, 2022	44.57	44.77	43.76	44.29	454,911	-0.33(-0.73%)
Aug 08, 2022	45.04	45.42	44.33	44.62	352,324	-0.19(-0.42%)
Aug 05, 2022	44.86	45.56	44.48	44.81	505,136	-0.32(-0.70%)
Aug 04, 2022	44.44	45.26	43.98	45.12	416,542	+0.32(+0.70%)
Aug 03, 2022	44.05	44.99	43.69	44.81	441,209	+0.92(+2.09%)
Aug 02, 2022	43.90	44.37	43.66	43.89	462,580	-0.25(-0.56%)
Aug 01, 2022	43.56	44.31	43.28	44.14	399,268	+0.08(+0.18%)
Jul 29, 2022	43.43	44.09	43.12	44.06	713,778	+0.34(+0.79%)
Jul 28, 2022	43.17	43.91	42.51	43.71	552,302	+0.54(+1.26%)
Jul 27, 2022	41.66	43.35	40.96	43.17	765,125	+1.51(+3.62%)
Jul 26, 2022	40.16	42.12	39.65	41.66	699,323	+2.43(+6.20%)
Jul 25, 2022	38.68	39.42	38.54	39.23	374,144	+0.43(+1.12%)
Jul 22, 2022	39.27	39.87	38.53	38.80	451,612	-0.15(-0.38%)
Jul 21, 2022	38.02	38.95	37.69	38.94	455,490	+0.47(+1.23%)
Jul 20, 2022	38.64	38.76	38.06	38.47	576,038	-0.25(-0.64%)
Jul 19, 2022	38.37	38.89	38.21	38.72	344,608	+0.81(+2.13%)
Jul 18, 2022	39.01	39.43	37.83	37.91	343,561	-0.80(-2.06%)
Jul 15, 2022	38.83	39.01	38.30	38.71	372,336	+0.62(+1.63%)
Jul 14, 2022	37.05	38.15	36.92	38.09	282,583	+0.55(+1.47%)
Jul 13, 2022	37.12	37.80	36.78	37.53	291,821	+0.03(+0.08%)
Jul 12, 2022	37.29	37.99	37.14	37.50	325,057	+0.20(+0.53%)
Jul 11, 2022	37.77	38.26	37.21	37.31	388,563	-0.73(-1.92%)
Jul 08, 2022	38.17	38.36	37.77	38.04	320,127	-0.39(-1.03%)
Jul 07, 2022	37.33	38.78	37.31	38.43	356,855	+1.40(+3.78%)
Jul 06, 2022	37.17	37.43	36.75	37.03	358,836	-0.08(-0.21%)
Jul 05, 2022	36.94	37.13	36.01	37.11	444,414	-0.47(-1.26%)