Skip to main content

Iridium Comm Inc (NQ: IRDM )

29.98 +0.66 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 29.49 29.99 29.49 29.98 617,484 +0.66(+2.25%)
May 23, 2024 30.45 30.61 29.30 29.32 551,307 -1.26(-4.12%)
May 22, 2024 30.78 31.14 30.23 30.58 682,804 -0.58(-1.86%)
May 21, 2024 31.28 31.51 31.03 31.16 549,425 -0.28(-0.89%)
May 20, 2024 31.48 31.66 31.23 31.44 561,784 -0.04(-0.13%)
May 17, 2024 30.44 31.54 30.35 31.48 627,537 +1.04(+3.42%)
May 16, 2024 30.43 30.73 30.25 30.44 457,666 +0.00(+0.00%)
May 15, 2024 30.51 30.70 29.77 30.44 634,824 +0.16(+0.53%)
May 14, 2024 30.94 30.98 30.23 30.28 581,457 -0.01(-0.03%)
May 13, 2024 29.93 30.70 29.93 30.29 796,302 +0.51(+1.71%)
May 10, 2024 30.18 30.23 29.42 29.78 691,827 -0.28(-0.93%)
May 09, 2024 30.09 30.30 29.60 30.06 730,659 +0.06(+0.20%)
May 08, 2024 30.09 30.20 29.59 30.00 736,056 -0.34(-1.12%)
May 07, 2024 30.57 30.84 30.06 30.34 934,857 -0.13(-0.43%)
May 06, 2024 30.35 30.89 30.20 30.47 727,794 +0.15(+0.49%)
May 03, 2024 31.54 31.63 30.27 30.32 765,521 -0.66(-2.13%)
May 02, 2024 31.72 31.79 30.80 30.98 693,275 -0.34(-1.09%)
May 01, 2024 30.80 31.81 30.51 31.32 918,562 +0.53(+1.72%)
Apr 30, 2024 31.51 32.24 30.72 30.79 1,812,492 -1.01(-3.18%)
Apr 29, 2024 31.43 32.18 31.37 31.80 2,120,352 +0.43(+1.37%)
Apr 26, 2024 29.87 31.83 29.84 31.37 2,367,458 +1.68(+5.66%)
Apr 25, 2024 29.14 29.72 28.89 29.69 1,741,120 +0.41(+1.40%)
Apr 24, 2024 28.55 29.46 28.51 29.28 1,997,342 +0.54(+1.88%)
Apr 23, 2024 27.85 28.80 27.75 28.74 1,630,858 +0.63(+2.24%)
Apr 22, 2024 27.46 28.29 27.00 28.11 1,832,539 +0.71(+2.59%)
Apr 19, 2024 26.25 27.43 26.25 27.40 1,571,632 +1.34(+5.14%)
Apr 18, 2024 25.48 27.71 25.30 26.06 2,129,927 +1.35(+5.46%)
Apr 17, 2024 24.79 25.17 24.60 24.71 1,440,073 -0.07(-0.28%)
Apr 16, 2024 24.40 24.91 24.14 24.78 1,069,098 +0.13(+0.53%)
Apr 15, 2024 24.69 24.73 24.17 24.65 1,185,681 -0.02(-0.08%)
Apr 12, 2024 25.61 25.61 24.55 24.67 989,824 -1.03(-4.01%)
Apr 11, 2024 25.38 25.79 25.22 25.70 676,514 +0.33(+1.30%)
Apr 10, 2024 25.28 25.41 25.00 25.37 899,749 -0.51(-1.97%)
Apr 09, 2024 25.69 26.40 25.56 25.88 924,443 +0.46(+1.81%)
Apr 08, 2024 25.25 25.46 25.11 25.42 897,646 +0.22(+0.87%)
Apr 05, 2024 25.06 25.49 24.78 25.20 928,672 -0.01(-0.04%)
Apr 04, 2024 25.77 26.01 25.18 25.21 1,380,331 -0.44(-1.72%)
Apr 03, 2024 25.10 25.65 24.74 25.65 1,961,165 +0.42(+1.66%)
Apr 02, 2024 25.91 25.91 25.15 25.23 1,203,454 -0.76(-2.92%)
Apr 01, 2024 26.18 26.18 25.71 25.99 1,260,225 -0.17(-0.65%)
Mar 28, 2024 26.35 26.49 26.09 26.16 734,631 -0.14(-0.53%)
Mar 27, 2024 25.75 26.37 25.64 26.30 1,162,927 +0.71(+2.77%)
Mar 26, 2024 25.83 26.14 25.52 25.59 1,077,253 -0.04(-0.16%)
Mar 25, 2024 25.84 25.95 25.27 25.63 1,649,443 -0.14(-0.54%)
Mar 22, 2024 26.02 26.20 25.75 25.77 960,948 -0.25(-0.96%)
Mar 21, 2024 26.53 26.72 25.93 26.02 982,567 -0.35(-1.33%)
Mar 20, 2024 26.11 26.50 26.03 26.37 894,579 +0.21(+0.80%)
Mar 19, 2024 26.41 26.59 25.96 26.16 1,608,339 -0.31(-1.17%)
Mar 18, 2024 27.04 27.04 26.40 26.47 1,228,953 -0.53(-1.96%)
Mar 15, 2024 27.26 27.54 26.92 27.00 2,836,760 -0.32(-1.17%)
Mar 14, 2024 28.67 28.77 27.21 27.32 976,562 -1.35(-4.71%)
Mar 13, 2024 28.28 29.43 28.28 28.67 1,275,026 +0.34(+1.19%)
Mar 12, 2024 28.65 28.98 28.21 28.33 1,078,646 -0.44(-1.52%)
Mar 11, 2024 28.37 29.27 28.37 28.77 1,197,601 +0.41(+1.44%)
Mar 08, 2024 28.66 28.66 28.07 28.36 1,286,906 +0.07(+0.25%)
Mar 07, 2024 28.48 28.99 28.23 28.29 1,553,013 +0.02(+0.07%)
Mar 06, 2024 28.70 28.79 28.04 28.27 2,422,738 -0.39(-1.35%)
Mar 05, 2024 29.14 29.25 28.15 28.66 1,188,518 -0.52(-1.77%)
Mar 04, 2024 29.66 29.77 28.78 29.18 1,019,124 -0.40(-1.35%)
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.