Iridium Communications Inc - Common Stock (NQ: IRDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	29.12	29.87	29.10	29.21	2,788,941	-0.39(-1.32%)
Dec 19, 2024	29.27	29.82	29.13	29.60	470,940	+0.37(+1.27%)
Dec 18, 2024	29.50	30.26	29.19	29.23	964,764	-0.14(-0.48%)
Dec 17, 2024	30.09	30.32	29.12	29.37	855,789	-0.83(-2.75%)
Dec 16, 2024	29.87	30.41	29.59	30.20	727,977	-0.01(-0.03%)
Dec 13, 2024	30.29	30.52	29.97	30.21	883,622	-0.22(-0.72%)
Dec 12, 2024	30.26	30.70	30.16	30.43	507,524	+0.14(+0.46%)
Dec 11, 2024	31.06	31.09	29.82	30.29	1,476,082	-0.55(-1.78%)
Dec 10, 2024	31.48	31.48	30.50	30.84	893,923	-0.71(-2.25%)
Dec 09, 2024	31.19	32.10	31.13	31.55	956,333	+0.55(+1.77%)
Dec 06, 2024	30.48	31.65	30.41	31.00	1,048,687	+0.79(+2.62%)
Dec 05, 2024	30.82	31.34	30.02	30.21	627,583	-0.43(-1.40%)
Dec 04, 2024	29.76	30.89	29.73	30.64	628,901	+0.72(+2.41%)
Dec 03, 2024	30.59	30.71	29.62	29.92	871,247	-0.61(-2.00%)
Dec 02, 2024	29.71	30.57	29.02	30.53	1,390,747	+0.81(+2.73%)
Nov 29, 2024	29.75	29.89	29.15	29.72	828,059	+0.12(+0.41%)
Nov 27, 2024	29.34	30.11	29.34	29.60	753,801	+0.49(+1.68%)
Nov 26, 2024	29.94	29.95	28.76	29.11	1,109,824	-0.88(-2.93%)
Nov 25, 2024	30.00	30.38	29.50	29.99	2,014,050	+0.59(+2.01%)
Nov 22, 2024	28.52	29.46	28.52	29.40	874,093	+0.93(+3.27%)
Nov 21, 2024	27.82	28.61	27.47	28.47	813,881	+0.56(+2.01%)
Nov 20, 2024	27.15	28.27	27.15	27.91	1,106,025	+0.59(+2.16%)
Nov 19, 2024	28.33	28.67	27.16	27.32	959,755	-1.27(-4.44%)
Nov 18, 2024	28.32	28.91	28.14	28.59	1,269,684	+0.28(+0.99%)
Nov 15, 2024	29.58	29.93	28.25	28.31	1,018,582	-1.34(-4.52%)
Nov 14, 2024	28.91	29.82	28.64	29.65	2,024,207	+0.79(+2.74%)
Nov 13, 2024	30.11	30.30	28.72	28.86	1,100,679	-0.92(-3.09%)
Nov 12, 2024	30.16	30.30	29.18	29.78	1,175,065	-0.59(-1.94%)
Nov 11, 2024	30.07	30.41	29.77	30.37	719,132	+0.84(+2.84%)
Nov 08, 2024	29.11	29.57	29.00	29.53	740,058	+0.31(+1.06%)
Nov 07, 2024	30.33	30.72	29.13	29.22	934,810	-1.08(-3.56%)
Nov 06, 2024	30.12	30.59	29.69	30.30	1,054,076	+0.62(+2.09%)
Nov 05, 2024	29.64	30.17	29.60	29.68	624,717	+0.11(+0.37%)
Nov 04, 2024	29.29	30.03	29.27	29.57	677,881	+0.26(+0.89%)
Nov 01, 2024	29.61	29.86	28.92	29.31	757,500	-0.02(-0.07%)
Oct 31, 2024	29.41	29.93	29.25	29.33	1,018,293	-0.17(-0.58%)
Oct 30, 2024	29.50	30.27	29.46	29.50	858,591	-0.14(-0.46%)
Oct 29, 2024	29.53	29.89	29.23	29.64	842,940	-0.11(-0.39%)
Oct 28, 2024	29.21	30.01	29.10	29.75	1,183,138	+0.72(+2.48%)
Oct 25, 2024	28.91	29.13	28.09	29.03	1,535,982	+0.09(+0.31%)
Oct 24, 2024	29.83	30.02	28.91	28.94	989,266	-0.84(-2.82%)
Oct 23, 2024	28.97	29.81	28.97	29.78	1,318,110	+0.89(+3.08%)
Oct 22, 2024	29.38	29.72	28.82	28.89	1,543,204	-0.84(-2.83%)
Oct 21, 2024	31.60	31.70	29.69	29.73	1,640,525	-1.87(-5.92%)
Oct 18, 2024	33.55	34.36	31.40	31.60	2,030,561	-1.97(-5.87%)
Oct 17, 2024	31.00	35.85	30.85	33.57	3,512,077	+3.37(+11.16%)
Oct 16, 2024	30.11	30.56	29.76	30.20	2,136,990	+0.13(+0.43%)
Oct 15, 2024	29.80	30.28	29.73	30.07	871,013	+0.04(+0.13%)
Oct 14, 2024	29.63	30.27	29.15	30.03	967,874	+0.48(+1.62%)
Oct 11, 2024	29.40	29.70	29.07	29.55	770,085	+0.08(+0.27%)
Oct 10, 2024	29.63	29.99	29.19	29.47	618,139	-0.27(-0.91%)
Oct 09, 2024	29.41	30.04	29.27	29.74	647,797	+0.22(+0.75%)
Oct 08, 2024	29.57	29.87	29.04	29.52	945,055	+0.01(+0.03%)
Oct 07, 2024	29.95	30.15	29.16	29.51	1,201,397	-0.44(-1.47%)
Oct 04, 2024	31.90	32.30	29.89	29.95	1,370,114	-1.66(-5.25%)
Oct 03, 2024	31.28	31.90	31.21	31.61	1,475,754	+0.30(+0.96%)
Oct 02, 2024	30.88	31.66	30.88	31.31	874,350	+0.29(+0.93%)