Iridium Comm Inc (NQ: IRDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2019	21.29	23.45	21.10	22.81	1,865,936	+1.83(+8.74%)
Feb 28, 2019	22.17	22.17	19.61	20.98	2,179,034	-0.62(-2.87%)
Feb 27, 2019	20.78	21.83	20.64	21.60	972,202	+0.65(+3.10%)
Feb 26, 2019	21.09	21.19	20.59	20.95	844,979	-0.15(-0.70%)
Feb 25, 2019	21.44	21.48	21.08	21.10	691,748	-0.18(-0.83%)
Feb 22, 2019	21.21	21.37	20.87	21.27	721,227	+0.24(+1.12%)
Feb 21, 2019	21.87	21.88	20.97	21.04	771,171	-0.77(-3.52%)
Feb 20, 2019	21.21	21.85	21.19	21.81	629,569	+0.62(+2.93%)
Feb 19, 2019	20.83	21.43	20.51	21.19	829,416	+0.34(+1.61%)
Feb 15, 2019	20.43	21.04	20.18	20.85	558,857	+0.57(+2.82%)
Feb 14, 2019	20.36	20.70	20.10	20.28	729,176	-0.32(-1.53%)
Feb 13, 2019	20.18	20.60	19.85	20.59	852,436	+0.49(+2.45%)
Feb 12, 2019	19.51	20.16	19.38	20.10	694,017	+0.74(+3.82%)
Feb 11, 2019	19.22	19.46	18.98	19.36	376,286	+0.23(+1.18%)
Feb 08, 2019	18.65	19.17	18.59	19.14	385,426	+0.36(+1.94%)
Feb 07, 2019	18.70	19.07	18.43	18.77	576,126	-0.04(-0.21%)
Feb 06, 2019	18.62	18.93	18.40	18.81	365,265	+0.21(+1.11%)
Feb 05, 2019	18.48	18.80	18.37	18.60	418,018	+0.12(+0.64%)
Feb 04, 2019	19.16	19.21	18.39	18.49	565,607	-0.65(-3.40%)
Feb 01, 2019	19.12	19.29	18.82	19.14	660,541	+0.04(+0.21%)
Jan 31, 2019	18.91	19.27	18.72	19.10	665,510	+0.16(+0.83%)
Jan 30, 2019	18.38	18.97	18.29	18.94	675,063	+0.56(+3.06%)
Jan 29, 2019	18.08	18.49	17.93	18.38	468,984	+0.21(+1.14%)
Jan 28, 2019	18.25	18.42	17.65	18.17	751,188	-0.27(-1.44%)
Jan 25, 2019	18.39	18.74	18.31	18.44	770,141	+0.13(+0.70%)
Jan 24, 2019	18.42	18.53	17.75	18.31	864,570	-0.13(-0.69%)
Jan 23, 2019	18.68	18.98	18.23	18.44	699,272	-0.09(-0.48%)
Jan 22, 2019	19.24	19.36	18.24	18.53	861,285	-0.90(-4.62%)
Jan 18, 2019	19.44	19.79	19.24	19.42	683,984	+0.14(+0.72%)
Jan 17, 2019	18.53	19.34	18.41	19.28	1,389,773	+0.86(+4.65%)
Jan 16, 2019	19.13	19.40	18.32	18.43	1,065,101	-0.66(-3.46%)
Jan 15, 2019	19.94	20.33	19.08	19.09	815,179	-0.79(-3.97%)
Jan 14, 2019	20.55	20.82	19.78	19.88	689,584	-0.98(-4.68%)
Jan 11, 2019	19.43	20.96	19.32	20.85	1,184,185	+1.38(+7.08%)
Jan 10, 2019	19.41	19.59	18.99	19.47	324,739	-0.01(-0.05%)
Jan 09, 2019	19.18	19.57	19.00	19.48	884,456	+0.34(+1.80%)
Jan 08, 2019	19.02	19.21	18.34	19.14	682,532	+0.35(+1.89%)
Jan 07, 2019	18.91	19.16	18.64	18.78	571,321	-0.14(-0.73%)
Jan 04, 2019	18.13	19.27	18.13	18.92	691,798	+1.06(+5.96%)
Jan 03, 2019	18.62	18.62	17.68	17.86	921,825	-0.85(-4.53%)