Iridium Comm Inc (NQ: IRDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	34.43			35.36	1,253,371	+0.83(+2.40%)
Jan 28, 2022	33.50	34.54	33.01	34.53	1,130,462	+0.96(+2.85%)
Jan 27, 2022	33.88	34.72	33.24	33.57	1,402,807	+0.04(+0.12%)
Jan 26, 2022	35.54	35.93	33.36	33.53	1,173,300	-1.16(-3.35%)
Jan 25, 2022	35.17	35.77	33.71	34.70	1,179,284	-1.20(-3.35%)
Jan 24, 2022	34.15	36.05	33.45	35.90	1,456,182	+1.01(+2.91%)
Jan 21, 2022	35.05	36.62	34.85	34.88	1,048,005	-0.50(-1.42%)
Jan 20, 2022	35.10	37.22	34.97	35.39	720,536	+0.38(+1.10%)
Jan 19, 2022	35.49	36.43	34.92	35.00	894,065	-0.27(-0.75%)
Jan 18, 2022	36.03	36.47	35.15	35.27	848,432	-1.63(-4.41%)
Jan 14, 2022				36.89	0	-0.27(-0.72%)
Jan 13, 2022	38.15	38.60	37.05	37.16	686,262	-0.98(-2.56%)
Jan 12, 2022	40.12	40.46	38.08	38.14	939,121	-1.50(-3.78%)
Jan 11, 2022	39.42	40.23	38.76	39.63	478,732	+0.22(+0.55%)
Jan 10, 2022	39.52	39.69	38.51	39.42	584,758	-0.81(-2.01%)
Jan 07, 2022	39.42	41.27	39.42	40.22	743,438	+0.81(+2.05%)
Jan 06, 2022	37.74	39.60	37.57	39.42	888,974	+1.64(+4.33%)
Jan 05, 2022	40.22	40.51	37.76	37.78	812,315	-2.51(-6.24%)
Jan 04, 2022	40.66	40.94	39.03	40.29	729,754	-0.25(-0.61%)
Jan 03, 2022	40.90	41.78	40.19	40.54	867,994	-0.15(-0.36%)
Dec 31, 2021	41.51	42.03	40.51	40.69	790,636	-0.87(-2.09%)
Dec 30, 2021	41.39	42.22	41.38	41.55	1,344,477	-0.25(-0.59%)
Dec 29, 2021	41.29	41.94	40.89	41.80	479,682	+0.68(+1.65%)
Dec 28, 2021	41.14	41.98	41.00	41.12	479,860	-0.06(-0.14%)
Dec 27, 2021	41.44	41.47	40.51	41.18	472,337	-0.49(-1.18%)
Dec 23, 2021	42.19	42.58	41.46	41.67	407,824	-0.33(-0.77%)
Dec 22, 2021	41.53	42.31	41.10	42.00	614,663	+0.46(+1.12%)
Dec 21, 2021	39.12	41.57	39.12	41.53	1,110,520	+2.88(+7.44%)
Dec 20, 2021	40.29	40.31	38.63	38.66	949,084	-2.21(-5.40%)
Dec 17, 2021	38.30	41.28	37.84	40.86	2,182,869	+2.50(+6.52%)
Dec 16, 2021	40.77	41.19	37.94	38.36	1,082,951	-2.37(-5.81%)
Dec 15, 2021	39.31	40.86	38.36	40.73	1,243,622	+1.39(+3.53%)
Dec 14, 2021	39.34	39.77	38.56	39.34	890,805	-0.60(-1.51%)
Dec 13, 2021	39.77	40.74	39.03	39.94	823,650	-0.14(-0.34%)
Dec 10, 2021	40.88	41.14	39.71	40.08	678,024	+0.31(+0.77%)
Dec 09, 2021	40.06	40.38	39.21	39.77	675,507	-0.85(-2.09%)
Dec 08, 2021	40.33	41.19	39.48	40.62	570,705	+0.05(+0.12%)
Dec 07, 2021	40.09	41.29	39.81	40.57	813,646	+1.35(+3.44%)
Dec 06, 2021	38.42	39.59	38.05	39.22	790,278	+0.87(+2.26%)
Dec 03, 2021	38.87	38.92	37.93	38.35	810,564	-0.39(-1.02%)
Dec 02, 2021	36.64	38.99	36.58	38.75	757,541	+1.98(+5.39%)
Dec 01, 2021	38.67	38.92	36.72	36.77	826,180	-1.12(-2.96%)
Nov 30, 2021	38.04	38.78	37.15	37.89	783,358	-0.43(-1.13%)
Nov 29, 2021	38.00	38.63	36.76	38.32	678,479	+0.82(+2.18%)
Nov 26, 2021	37.57	38.09	37.06	37.50	480,068	-1.20(-3.11%)
Nov 24, 2021	38.30	38.77	37.70	38.71	444,767	+0.11(+0.28%)
Nov 23, 2021	38.03	38.66	37.51	38.60	694,278	+0.55(+1.45%)
Nov 22, 2021	39.55	39.64	38.03	38.05	767,388	-1.35(-3.43%)
Nov 19, 2021	39.56	40.02	39.07	39.40	427,565	-0.39(-0.99%)
Nov 18, 2021	40.89	39.84	39.60	39.79	444,518	-1.00(-2.44%)
Nov 17, 2021	40.40	41.08	40.26	40.79	481,724	-0.09(-0.22%)
Nov 16, 2021	41.07	41.97	40.65	40.87	611,628	-0.53(-1.29%)
Nov 15, 2021	41.78	41.78	40.72	41.41	481,760	-0.01(-0.02%)
Nov 12, 2021	42.31	42.31	41.06	41.42	449,919	-0.53(-1.27%)
Nov 11, 2021	40.97	42.31	40.60	41.95	566,184	+1.21(+2.98%)
Nov 10, 2021	42.06		40.73	40.74	581,968	-1.47(-3.48%)
Nov 09, 2021	42.66	42.87	41.99	42.20	542,955	-0.34(-0.81%)
Nov 08, 2021	42.30	43.04	41.76	42.55	599,767	+0.37(+0.89%)
Nov 05, 2021	41.89	43.23	41.75	42.18	696,202	+0.47(+1.13%)
Nov 04, 2021	41.49	42.07	40.82	41.70	503,147	+0.38(+0.93%)
Nov 03, 2021	40.77	41.69	40.66	41.32	705,004	+0.52(+1.28%)
Nov 02, 2021	41.24	41.24	40.38	40.80	433,438	-0.43(-1.05%)