Iridium Comm Inc (NQ: IRDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	28.94	29.01	28.43	28.82	1,345,605	+0.14(+0.49%)
Feb 28, 2024	29.02	29.03	28.36	28.68	741,161	-0.48(-1.64%)
Feb 27, 2024	28.52	29.31	28.35	29.16	1,023,010	+0.88(+3.10%)
Feb 26, 2024	28.19	28.41	27.76	28.28	1,243,194	+0.09(+0.32%)
Feb 23, 2024	28.90	28.90	28.13	28.19	1,325,805	-0.78(-2.68%)
Feb 22, 2024	29.24	29.32	28.37	28.97	1,301,672	-0.40(-1.36%)
Feb 21, 2024	29.39	29.86	29.17	29.37	1,076,847	+0.29(+0.99%)
Feb 20, 2024	29.86	30.26	28.78	29.08	1,755,506	-0.93(-3.09%)
Feb 16, 2024	30.26	31.44	29.80	30.00	2,392,797	-0.33(-1.08%)
Feb 15, 2024	35.93	36.16	30.28	30.33	3,540,834	-4.55(-13.04%)
Feb 14, 2024	34.31	34.99	34.09	34.88	1,124,025	+0.98(+2.88%)
Feb 13, 2024	34.57	34.93	33.75	33.91	865,343	-1.36(-3.87%)
Feb 12, 2024	34.84	35.60	34.84	35.27	1,528,755	+0.60(+1.72%)
Feb 09, 2024	34.38	35.43	34.35	34.67	994,601	+0.40(+1.16%)
Feb 08, 2024	33.47	34.46	33.43	34.27	884,490	+0.78(+2.32%)
Feb 07, 2024	34.40	34.53	33.49	33.50	935,513	-0.72(-2.09%)
Feb 06, 2024	33.61	34.48	33.55	34.21	1,258,176	+0.46(+1.36%)
Feb 05, 2024	34.85	34.91	33.41	33.76	1,034,263	-1.38(-3.94%)
Feb 02, 2024	35.46	35.71	34.90	35.14	910,534	-0.69(-1.92%)
Feb 01, 2024	36.36	36.55	35.61	35.83	659,149	-0.27(-0.74%)
Jan 31, 2024	36.37	36.96	35.93	36.10	940,041	-0.23(-0.63%)
Jan 30, 2024	36.44	36.51	35.82	36.33	745,016	-0.36(-0.98%)
Jan 29, 2024	36.29	36.73	36.10	36.68	907,971	+0.33(+0.90%)
Jan 26, 2024	36.30	36.78	36.30	36.36	628,529	+0.27(+0.74%)
Jan 25, 2024	36.67	36.81	35.69	36.09	664,044	-0.17(-0.47%)
Jan 24, 2024	37.71	37.91	36.21	36.26	620,374	-1.12(-2.98%)
Jan 23, 2024	37.55	38.23	37.02	37.37	700,205	-0.12(-0.32%)
Jan 22, 2024	37.31	37.98	37.26	37.49	844,126	+0.40(+1.07%)
Jan 19, 2024	38.01	38.09	36.89	37.09	699,788	-0.84(-2.20%)
Jan 18, 2024	37.19	38.11	37.09	37.93	880,394	+0.90(+2.42%)
Jan 17, 2024	37.45	37.66	36.97	37.03	708,564	-0.65(-1.72%)
Jan 16, 2024	37.93	38.04	37.62	37.68	692,426	-0.49(-1.28%)
Jan 12, 2024	38.54	39.21	38.17	38.17	493,036	-0.32(-0.83%)
Jan 11, 2024	38.85	39.24	38.42	38.49	405,343	-0.46(-1.18%)
Jan 10, 2024	38.82	39.20	38.77	38.94	488,658	+0.20(+0.51%)
Jan 09, 2024	38.59	38.93	38.33	38.74	534,413	-0.34(-0.87%)
Jan 08, 2024	38.38	39.39	38.18	39.08	602,470	+0.71(+1.84%)
Jan 05, 2024	39.16	39.48	38.11	38.38	633,038	-1.15(-2.92%)
Jan 04, 2024	39.08	39.66	38.58	39.53	754,036	+0.45(+1.15%)
Jan 03, 2024	39.99	40.07	38.82	39.08	595,503	-1.31(-3.25%)
Jan 02, 2024	40.66	41.21	40.25	40.40	560,100	-0.58(-1.41%)
Dec 29, 2023	40.95	41.30	40.81	40.97	467,671	-0.10(-0.24%)
Dec 28, 2023	40.78	41.28	40.72	41.07	495,414	+0.38(+0.93%)
Dec 27, 2023	41.02	41.20	40.61	40.70	459,475	-0.34(-0.82%)
Dec 26, 2023	40.47	41.45	40.47	41.03	418,806	+0.56(+1.38%)
Dec 22, 2023	40.58	41.09	40.14	40.48	531,788	+0.14(+0.35%)
Dec 21, 2023	39.75	40.70	39.66	40.34	513,482	+1.00(+2.53%)
Dec 20, 2023	40.06	40.61	39.31	39.34	679,695	-0.68(-1.69%)
Dec 19, 2023	39.91	40.56	39.91	40.02	541,496	+0.34(+0.85%)
Dec 18, 2023	39.87	40.18	39.60	39.68	608,887	-0.15(-0.37%)
Dec 15, 2023	40.53	40.98	39.79	39.83	1,927,450	-0.67(-1.65%)
Dec 14, 2023	40.51	41.47	40.00	40.50	660,872	+0.56(+1.40%)
Dec 13, 2023	39.07	40.05	38.61	39.94	1,051,921	+0.69(+1.77%)
Dec 12, 2023	39.51	39.60	38.84	39.24	685,838	-0.29(-0.73%)
Dec 11, 2023	40.31	40.89	39.29	39.53	652,743	-0.73(-1.82%)
Dec 08, 2023	39.63	41.01	39.63	40.27	742,590	+0.81(+2.06%)
Dec 07, 2023	39.63	40.07	39.31	39.45	935,228	-0.18(-0.45%)
Dec 06, 2023	39.58	40.48	39.56	39.63	755,802	-0.05(-0.12%)
Dec 05, 2023	39.33	39.86	39.10	39.68	979,525	+0.28(+0.71%)
Dec 04, 2023	38.97	39.52	38.88	39.40	510,847	+0.50(+1.28%)