Iridium Comm Inc (NQ: IRDM )

38.06 USD -1.22 (-3.11%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 38.13 38.65 37.60 38.06 473,061 -1.22(-3.11%)
Nov 24, 2021 38.87 39.34 38.26 39.28 438,275 +0.11(+0.28%)
Nov 23, 2021 38.59 39.23 38.07 39.17 684,144 +0.56(+1.45%)
Nov 22, 2021 40.14 40.23 38.59 38.61 756,187 -1.37(-3.43%)
Nov 19, 2021 40.15 40.61 39.65 39.98 421,324 -0.40(-0.99%)
Nov 18, 2021 41.50 40.43 40.19 40.38 438,030 -1.01(-2.44%)
Nov 17, 2021 41.00 41.69 40.86 41.39 474,693 -0.09(-0.22%)
Nov 16, 2021 41.68 42.60 41.25 41.48 602,701 -0.54(-1.29%)
Nov 15, 2021 42.40 42.40 41.32 42.02 474,728 -0.01(-0.02%)
Nov 12, 2021 42.94 42.94 41.67 42.03 443,352 -0.54(-1.27%)
Nov 11, 2021 41.58 42.94 41.20 42.57 557,920 +1.23(+2.98%)
Nov 10, 2021 42.68 41.33 41.34 573,474 -1.49(-3.48%)
Nov 09, 2021 43.29 43.50 42.61 42.83 535,030 -0.35(-0.81%)
Nov 08, 2021 42.93 43.68 42.38 43.18 591,013 +0.38(+0.89%)
Nov 05, 2021 42.51 43.87 42.37 42.80 686,040 +0.48(+1.13%)
Nov 04, 2021 42.10 42.69 41.42 42.32 495,803 +0.39(+0.93%)
Nov 03, 2021 41.37 42.31 41.26 41.93 694,714 +0.53(+1.28%)
Nov 02, 2021 41.85 41.85 40.98 41.40 427,112 -0.44(-1.05%)
Nov 01, 2021 40.59 42.19 40.55 41.84 700,472 +1.29(+3.18%)
Oct 29, 2021 39.90 40.68 39.79 40.55 442,472 +0.35(+0.87%)
Oct 28, 2021 40.07 40.73 40.06 40.20 691,367 +0.25(+0.63%)
Oct 27, 2021 41.08 41.28 39.84 39.95 437,941 -1.12(-2.73%)
Oct 26, 2021 40.89 41.07 407,118 +0.29(+0.71%)
Oct 25, 2021 40.52 41.44 40.39 40.78 400,893 +0.24(+0.59%)
Oct 22, 2021 40.88 40.24 40.54 776,366 -0.69(-1.67%)
Oct 21, 2021 42.12 43.32 41.20 41.23 767,524 -0.48(-1.15%)
Oct 20, 2021 41.51 42.64 40.85 41.71 759,742 +0.68(+1.66%)
Oct 19, 2021 40.49 41.70 39.14 41.03 949,325 +1.37(+3.45%)
Oct 18, 2021 39.03 39.79 38.72 39.66 672,654 +0.43(+1.10%)
Oct 15, 2021 39.64 39.89 39.18 39.23 739,359 +0.28(+0.72%)
Oct 14, 2021 39.21 39.72 38.85 38.95 663,255 +0.38(+0.99%)
Oct 13, 2021 38.27 38.97 37.92 38.57 518,702 +0.62(+1.63%)
Oct 12, 2021 37.23 38.12 37.19 37.95 471,964 +0.93(+2.51%)
Oct 11, 2021 36.82 37.33 36.34 37.02 1,252,678 +0.07(+0.19%)
Oct 08, 2021 38.41 38.46 36.91 36.95 657,458 -1.46(-3.80%)
Oct 07, 2021 38.05 38.72 38.02 38.41 541,141 +0.87(+2.32%)
Oct 06, 2021 38.24 38.54 37.10 37.54 526,069 -1.31(-3.37%)
Oct 05, 2021 38.78 39.15 38.21 38.85 817,562 +0.31(+0.80%)
Oct 04, 2021 39.93 40.03 38.36 38.54 792,542 -1.46(-3.65%)
Oct 01, 2021 40.06 40.94 39.58 40.00 741,922 +0.15(+0.38%)
Sep 30, 2021 40.74 41.67 39.83 39.85 1,086,822 -0.97(-2.38%)
Sep 29, 2021 41.88 41.99 40.70 40.82 634,950 -0.66(-1.59%)
Sep 28, 2021 42.80 43.17 41.36 41.48 841,079 -1.81(-4.18%)
Sep 27, 2021 42.96 43.65 41.88 43.29 535,455 +0.21(+0.49%)
Sep 24, 2021 42.75 43.25 42.25 43.08 559,153 -0.11(-0.25%)
Sep 23, 2021 43.90 43.93 42.87 43.19 574,828 -0.39(-0.89%)
Sep 22, 2021 44.21 44.80 43.51 43.58 798,776 -0.21(-0.48%)
Sep 21, 2021 43.83 44.10 43.09 43.79 840,126 +0.23(+0.53%)
Sep 20, 2021 43.76 45.55 42.77 43.56 1,010,979 -1.42(-3.16%)
Sep 17, 2021 44.85 45.96 43.92 44.98 3,704,013 +0.58(+1.31%)
Sep 16, 2021 44.76 44.88 43.65 44.40 585,473 -0.34(-0.76%)
Sep 15, 2021 45.21 45.62 44.40 44.74 746,248 -0.60(-1.32%)
Sep 14, 2021 47.12 47.39 45.02 45.34 915,105 -1.64(-3.49%)
Sep 13, 2021 47.48 47.73 46.37 46.98 648,508 -0.29(-0.61%)
Sep 10, 2021 47.25 47.90 46.47 47.27 543,076 +0.36(+0.77%)
Sep 09, 2021 47.25 47.76 46.67 46.91 524,568 -0.14(-0.30%)
Sep 08, 2021 48.42 48.56 46.34 47.05 758,583 -1.74(-3.57%)
Sep 07, 2021 46.14 48.95 46.11 48.79 1,112,605 +2.86(+6.23%)
Sep 03, 2021 46.02 46.52 45.57 45.93 531,188 -0.15(-0.33%)
Sep 02, 2021 46.18 46.55 45.40 46.08 713,106 +0.15(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.