Iridium Comm Inc (NQ: IRDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	50.87	52.46	50.19	52.32	696,045	+1.56(+3.07%)
Nov 29, 2022	50.57	51.07	50.35	50.77	297,314	+0.00(+0.00%)
Nov 28, 2022	51.41	52.16	50.38	50.77	376,434	-0.87(-1.68%)
Nov 25, 2022	51.31	51.80	51.05	51.64	260,437	+0.62(+1.22%)
Nov 23, 2022	50.68	51.55	50.68	51.01	278,308	+0.03(+0.06%)
Nov 22, 2022	50.56	51.20	49.92	50.98	322,355	+0.65(+1.29%)
Nov 21, 2022	51.34	51.47	50.19	50.33	492,810	-1.16(-2.26%)
Nov 18, 2022	52.26	52.58	51.36	51.50	508,142	+0.18(+0.35%)
Nov 17, 2022	51.02	51.75	50.36	51.32	536,361	-0.20(-0.38%)
Nov 16, 2022	50.94	51.91	50.79	51.52	478,305	+0.70(+1.38%)
Nov 15, 2022	50.04	51.30	49.43	50.82	630,892	+1.30(+2.63%)
Nov 14, 2022	48.95	50.27	48.91	49.52	660,151	+0.63(+1.29%)
Nov 11, 2022	52.12	52.40	48.55	48.89	639,367	-3.31(-6.34%)
Nov 10, 2022	52.47	52.83	51.57	52.20	584,337	+1.64(+3.24%)
Nov 09, 2022	50.86	51.39	50.35	50.56	385,827	-0.95(-1.84%)
Nov 08, 2022	52.16	52.58	51.21	51.51	524,795	-0.32(-0.61%)
Nov 07, 2022	51.20	52.07	50.20	51.82	783,523	+0.75(+1.47%)
Nov 04, 2022	51.13	51.25	49.61	51.07	592,131	+1.01(+2.03%)
Nov 03, 2022	48.98	50.22	48.79	50.06	777,203	+0.49(+0.99%)
Nov 02, 2022	50.61		49.54	49.57	663,809	-1.01(-1.99%)
Nov 01, 2022	51.15	51.32	50.56	50.57	651,105	-0.21(-0.41%)
Oct 31, 2022	49.74	50.87	49.49	50.78	475,762	+0.90(+1.80%)
Oct 28, 2022	49.83	49.98	48.95	49.88	514,892	+0.55(+1.12%)
Oct 27, 2022	48.52	49.62	48.14	49.33	904,079	+1.28(+2.67%)
Oct 26, 2022	47.95	48.96	47.30	48.05	465,963	+0.43(+0.91%)
Oct 25, 2022	46.73	47.99	46.73	47.61	605,783	+0.92(+1.96%)
Oct 24, 2022	46.91	47.41	46.64	46.70	507,621	-0.13(-0.27%)
Oct 21, 2022	46.39	47.34	45.87	46.83	808,917	+1.17(+2.57%)
Oct 20, 2022	46.42	47.16	44.97	45.65	829,152	-1.14(-2.44%)
Oct 19, 2022	47.68	47.69	45.90	46.80	950,624	-1.86(-3.83%)
Oct 18, 2022	48.69	49.52	48.02	48.66	595,725	+0.46(+0.96%)
Oct 17, 2022	47.31	48.84	47.20	48.20	668,543	+2.24(+4.87%)
Oct 14, 2022	47.21	47.63	45.89	45.96	392,710	-1.02(-2.18%)
Oct 13, 2022	45.18	47.13	45.18	46.98	440,512	+0.85(+1.84%)
Oct 12, 2022	46.59	46.59	45.91	46.14	381,702	-0.32(-0.68%)
Oct 11, 2022	46.66	47.11	46.00	46.45	647,843	-0.60(-1.28%)
Oct 10, 2022	46.52	47.44	46.32	47.05	427,191	+0.33(+0.70%)
Oct 07, 2022	47.65	47.88	46.40	46.73	406,988	-1.19(-2.49%)
Oct 06, 2022	46.95	47.98	46.70	47.92	405,405	+0.90(+1.91%)
Oct 05, 2022	46.44	47.15	46.30	47.02	396,846	-0.10(-0.21%)
Oct 04, 2022	46.18	47.23	46.05	47.12	576,436	+1.78(+3.93%)
Oct 03, 2022	43.89	45.50	43.85	45.34	574,946	+1.62(+3.70%)
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%)