Iridium Comm Inc (NQ: IRDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.89	38.10	36.29	36.57	677,943	-1.58(-4.13%)
May 27, 2022	36.65	38.14	36.59	38.14	428,875	+1.92(+5.30%)
May 26, 2022	36.33	36.64	36.02	36.22	351,287	+0.14(+0.38%)
May 25, 2022	35.74	36.11	35.13	36.08	324,540	+0.36(+1.02%)
May 24, 2022	35.94	36.17	35.31	35.72	378,143	-0.62(-1.71%)
May 23, 2022	35.72	36.40	35.09	36.34	563,782	+1.01(+2.87%)
May 20, 2022	35.87	36.55	34.46	35.32	676,599	+0.03(+0.08%)
May 19, 2022	33.89	36.06	33.77	35.29	715,712	+1.27(+3.74%)
May 18, 2022	34.51	35.20	33.81	34.02	467,590	-0.96(-2.73%)
May 17, 2022	34.49	35.02	33.87	34.98	383,583	+1.27(+3.77%)
May 16, 2022	33.73	34.46	33.47	33.71	380,510	-0.37(-1.10%)
May 13, 2022	33.63	34.45	33.63	34.08	474,775	+0.65(+1.95%)
May 12, 2022	32.77	33.53	32.40	33.43	480,217	+0.62(+1.89%)
May 11, 2022	33.62	34.44	32.74	32.81	501,891	-1.00(-2.94%)
May 10, 2022	33.58	34.23	32.75	33.81	668,052	+0.79(+2.39%)
May 09, 2022	33.91	34.09	32.62	33.02	677,368	-1.41(-4.09%)
May 06, 2022	34.94	35.11	33.86	34.43	512,341	-0.74(-2.10%)
May 05, 2022	36.42	36.42	34.64	35.17	499,452	-1.32(-3.62%)
May 04, 2022	35.91	36.60	35.06	36.49	433,728	+0.57(+1.59%)
May 03, 2022	35.67	36.29	35.29	35.91	366,415	+0.29(+0.80%)
May 02, 2022	35.25	36.04	34.83	35.63	480,558	+0.44(+1.26%)
Apr 29, 2022	36.17	36.86	35.08	35.19	527,738	-1.23(-3.38%)
Apr 28, 2022	36.01	36.55	35.07	36.42	494,015	+0.89(+2.50%)
Apr 27, 2022	35.85	36.31	35.51	35.53	491,063	-0.32(-0.88%)
Apr 26, 2022	37.19	37.22	35.78	35.85	547,102	-1.60(-4.26%)
Apr 25, 2022	36.64	37.57	36.40	37.44	566,702	+0.60(+1.63%)
Apr 22, 2022	37.60	38.35	36.78	36.84	721,080	-1.17(-3.08%)
Apr 21, 2022	41.10	41.23	37.96	38.01	613,504	-2.73(-6.70%)
Apr 20, 2022	41.55	41.87	40.72	40.74	651,939	-0.86(-2.06%)
Apr 19, 2022	39.41	41.73	39.02	41.60	739,103	+2.49(+6.37%)
Apr 18, 2022	39.67	39.88	38.99	39.11	599,415	-0.81(-2.02%)
Apr 14, 2022	40.37	40.77	39.86	39.92	337,235	-0.34(-0.83%)
Apr 13, 2022	39.41	40.53	39.27	40.25	449,567	+1.02(+2.61%)
Apr 12, 2022	39.70	40.28	38.94	39.23	457,460	+0.19(+0.48%)
Apr 11, 2022	39.18	39.72	38.88	39.04	556,883	-0.31(-0.78%)
Apr 08, 2022	39.65	39.69	39.21	39.34	433,963	-0.20(-0.50%)
Apr 07, 2022	40.51	41.04	39.15	39.54	609,960	-1.13(-2.79%)
Apr 06, 2022	40.85	41.11	40.34	40.67	703,298	-0.45(-1.10%)
Apr 05, 2022	41.86	42.06	40.79	41.13	438,472	-0.74(-1.77%)
Apr 04, 2022	41.10	41.88	41.03	41.87	418,243	+0.72(+1.75%)
Apr 01, 2022	39.92	41.21	39.87	41.15	688,360	+1.42(+3.57%)
Mar 31, 2022	40.29	40.41	39.70	39.73	582,834	-0.57(-1.42%)
Mar 30, 2022	40.96	40.97	40.08	40.30	377,139	-0.67(-1.64%)
Mar 29, 2022	40.30	41.12	40.17	40.97	565,855	+0.78(+1.94%)
Mar 28, 2022	40.24	40.48	39.54	40.19	366,832	+0.11(+0.27%)
Mar 25, 2022	39.70	40.55	39.66	40.08	377,319	+0.41(+1.04%)
Mar 24, 2022	39.44	39.69	38.64	39.67	508,342	+0.66(+1.69%)
Mar 23, 2022	39.57	39.75	38.98	39.01	683,428	-0.97(-2.42%)
Mar 22, 2022	39.96	40.63	39.75	39.97	614,739	+0.07(+0.17%)
Mar 21, 2022	40.11	40.19	39.27	39.91	526,336	-0.39(-0.98%)
Mar 18, 2022	39.39	40.40	38.89	40.30	1,155,504	+0.80(+2.02%)
Mar 17, 2022	38.98	39.51	38.62	39.50	510,510	+0.26(+0.65%)
Mar 16, 2022	37.93	39.25	37.79	39.25	633,571	+1.87(+5.01%)
Mar 15, 2022	37.19	37.44	36.44	37.37	1,249,137	+0.63(+1.72%)
Mar 14, 2022	38.60	38.63	36.73	36.74	968,372	-1.95(-5.04%)
Mar 11, 2022	39.56	40.35	38.62	38.69	566,714	-0.78(-1.97%)
Mar 10, 2022	38.81	39.65	38.70	39.47	651,236	-0.16(-0.40%)
Mar 09, 2022	39.12	39.96	38.71	39.63	713,256	+0.96(+2.47%)
Mar 08, 2022	38.98	40.24	38.65	38.67	951,987	-0.43(-1.11%)
Mar 07, 2022	38.59	39.27	37.93	39.11	994,365	+1.09(+2.88%)
Mar 04, 2022	38.02	38.61	37.66	38.01	747,150	-0.62(-1.61%)
Mar 03, 2022	39.78	39.91	38.49	38.63	808,831	-0.67(-1.70%)
Mar 02, 2022	38.42	39.37	38.31	39.30	1,055,161	+0.89(+2.31%)