Iridium Comm Inc (NQ: IRDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	21.37	21.37	20.94	20.97	857,200	-0.26(-1.21%)
Sep 27, 2019	21.80	21.93	21.18	21.22	834,447	-0.55(-2.53%)
Sep 26, 2019	21.78	21.98	21.28	21.78	1,261,765	+0.00(+0.00%)
Sep 25, 2019	21.08	22.01	21.01	21.78	1,413,988	+0.66(+3.13%)
Sep 24, 2019	21.99	22.09	20.80	21.12	1,738,700	-0.73(-3.34%)
Sep 23, 2019	21.73	22.16	21.55	21.84	1,099,277	-0.04(-0.18%)
Sep 20, 2019	22.22	22.36	21.75	21.88	1,654,178	-0.36(-1.64%)
Sep 19, 2019	22.89	23.09	22.23	22.25	1,797,186	-0.57(-2.50%)
Sep 18, 2019	23.45	23.80	22.39	22.82	1,933,495	-0.64(-2.73%)
Sep 17, 2019	24.64	24.71	23.11	23.46	1,770,307	-1.39(-5.59%)
Sep 16, 2019	26.79	26.79	24.69	24.85	1,363,732	-1.30(-4.97%)
Sep 13, 2019	26.46	26.82	25.98	26.15	776,293	-0.28(-1.04%)
Sep 12, 2019	26.33	26.52	25.86	26.43	704,264	+0.19(+0.71%)
Sep 11, 2019	24.77	26.29	24.63	26.24	846,151	+1.57(+6.35%)
Sep 10, 2019	23.89	24.93	23.58	24.67	517,256	+0.74(+3.09%)
Sep 09, 2019	24.57	24.84	23.43	23.93	858,043	-0.63(-2.57%)
Sep 06, 2019	24.68	25.08	24.26	24.56	385,152	-0.06(-0.24%)
Sep 05, 2019	24.00	24.65	23.83	24.62	610,794	+0.99(+4.17%)
Sep 04, 2019	23.11	23.65	22.86	23.64	458,665	+0.96(+4.21%)
Sep 03, 2019	23.68	23.86	22.67	22.68	779,728	-1.14(-4.80%)
Aug 30, 2019	24.28	24.39	23.54	23.83	821,558	-0.33(-1.35%)
Aug 29, 2019	23.74	24.47	23.45	24.15	906,844	+0.72(+3.07%)
Aug 28, 2019	22.74	23.46	22.60	23.43	443,071	+0.62(+2.72%)
Aug 27, 2019	23.50	23.76	22.45	22.81	597,838	-0.55(-2.36%)
Aug 26, 2019	22.85	23.38	22.69	23.36	681,634	+0.95(+4.22%)
Aug 23, 2019	22.92	23.37	22.33	22.42	587,929	-0.74(-3.19%)
Aug 22, 2019	23.14	23.36	22.79	23.16	326,572	+0.06(+0.26%)
Aug 21, 2019	23.13	23.37	22.68	23.10	365,611	+0.33(+1.43%)
Aug 20, 2019	22.54	22.91	22.33	22.77	647,257	+0.08(+0.35%)
Aug 19, 2019	22.46	23.00	22.32	22.69	623,182	+0.69(+3.13%)
Aug 16, 2019	21.48	22.17	21.45	22.00	428,184	+0.71(+3.33%)
Aug 15, 2019	21.33	21.69	21.12	21.29	460,088	+0.09(+0.42%)
Aug 14, 2019	22.20	22.25	21.04	21.20	914,785	-1.55(-6.80%)
Aug 13, 2019	21.84	23.01	21.82	22.75	556,407	+0.75(+3.40%)
Aug 12, 2019	22.49	22.64	21.90	22.00	455,306	-0.75(-3.29%)
Aug 09, 2019	23.09	23.18	22.49	22.75	601,224	-0.36(-1.58%)
Aug 08, 2019	22.87	23.17	22.69	23.12	555,178	+0.43(+1.91%)
Aug 07, 2019	21.91	22.89	21.91	22.68	630,675	+0.33(+1.50%)
Aug 06, 2019	22.09	22.53	21.98	22.35	658,107	+0.50(+2.30%)
Aug 05, 2019	23.40	23.40	21.51	21.84	1,100,732	-1.94(-8.16%)
Aug 02, 2019	24.34	24.34	23.22	23.79	517,495	-0.75(-3.05%)
Aug 01, 2019	25.18	25.47	24.30	24.53	759,369	-0.53(-2.12%)
Jul 31, 2019	25.77	25.88	24.79	25.07	996,020	-0.54(-2.12%)
Jul 30, 2019	26.14	26.53	25.59	25.61	891,069	-0.84(-3.17%)
Jul 29, 2019	25.53	26.52	25.53	26.45	1,001,777	+0.83(+3.23%)
Jul 26, 2019	25.11	25.69	24.87	25.62	749,399	+0.66(+2.65%)
Jul 25, 2019	25.05	25.08	24.52	24.96	779,060	+0.08(+0.32%)
Jul 24, 2019	25.43	25.48	24.50	24.88	1,410,039	-0.90(-3.48%)
Jul 23, 2019	23.95	25.86	23.95	25.78	1,514,517	+1.98(+8.32%)
Jul 22, 2019	23.51	23.84	23.27	23.80	1,057,699	+0.42(+1.81%)
Jul 19, 2019	23.44	23.84	23.29	23.37	686,576	-0.16(-0.67%)
Jul 18, 2019	23.50	23.63	22.93	23.53	490,122	-0.07(-0.29%)
Jul 17, 2019	23.64	23.86	23.59	23.60	437,172	-0.11(-0.46%)
Jul 16, 2019	23.71	24.01	23.55	23.71	350,783	-0.05(-0.21%)
Jul 15, 2019	24.12	24.12	23.50	23.76	421,698	-0.34(-1.43%)
Jul 12, 2019	24.11	24.24	23.89	24.10	537,691	+0.04(+0.16%)
Jul 11, 2019	24.35	24.70	23.93	24.06	422,299	-0.29(-1.17%)
Jul 10, 2019	24.34	24.71	24.30	24.35	1,192,084	+0.13(+0.53%)
Jul 09, 2019	23.53	24.23	23.46	24.22	521,079	+1.46(+6.41%)
Jul 08, 2019	23.65	23.84	22.76	22.76	610,858	-1.07(-4.51%)
Jul 05, 2019	22.89	23.84	22.86	23.84	410,728	+0.78(+3.38%)
Jul 03, 2019	23.65	23.73	23.02	23.06	306,701	-0.41(-1.76%)
Jul 02, 2019	23.00	23.64	22.86	23.47	819,750	+0.39(+1.71%)