Iridium Comm Inc (NQ: IRDM )

37.44 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 37.44 0 -0.27(-0.72%)
Jan 13, 2022 38.72 39.17 37.60 37.71 676,245 -0.99(-2.56%)
Jan 12, 2022 40.71 41.05 38.64 38.70 925,413 -1.52(-3.78%)
Jan 11, 2022 40.00 40.83 39.33 40.22 471,744 +0.25(+0.63%)
Jan 10, 2022 40.11 40.28 39.06 39.97 576,223 -0.85(-2.08%)
Jan 07, 2022 40.00 41.88 40.00 40.82 732,587 +0.82(+2.05%)
Jan 06, 2022 38.30 40.19 38.13 40.00 875,998 +1.66(+4.33%)
Jan 05, 2022 40.82 41.11 38.32 38.34 800,458 -2.55(-6.24%)
Jan 04, 2022 41.26 41.55 39.61 40.89 719,102 -0.25(-0.61%)
Jan 03, 2022 41.51 42.40 40.79 41.14 855,324 -0.15(-0.36%)
Dec 31, 2021 42.12 42.65 41.11 41.29 779,096 -0.88(-2.09%)
Dec 30, 2021 42.00 42.85 41.99 42.17 1,324,852 -0.25(-0.59%)
Dec 29, 2021 41.90 42.56 41.50 42.42 472,681 +0.69(+1.65%)
Dec 28, 2021 41.75 42.60 41.61 41.73 472,856 -0.06(-0.14%)
Dec 27, 2021 42.05 42.08 41.11 41.79 465,443 -0.50(-1.18%)
Dec 23, 2021 42.81 43.21 42.07 42.29 401,872 -0.33(-0.77%)
Dec 22, 2021 42.15 42.94 41.71 42.62 605,691 +0.47(+1.12%)
Dec 21, 2021 39.70 42.19 39.70 42.15 1,094,310 +2.92(+7.44%)
Dec 20, 2021 40.89 40.90 39.20 39.23 935,231 -2.24(-5.40%)
Dec 17, 2021 38.87 41.89 38.40 41.47 2,151,006 +2.54(+6.52%)
Dec 16, 2021 41.37 41.80 38.50 38.93 1,067,144 -2.40(-5.81%)
Dec 15, 2021 39.89 41.47 38.93 41.33 1,225,469 +1.41(+3.53%)
Dec 14, 2021 39.92 40.36 39.13 39.92 877,802 -0.61(-1.51%)
Dec 13, 2021 40.36 41.34 39.61 40.53 811,628 -0.14(-0.34%)
Dec 10, 2021 41.49 41.75 40.30 40.67 668,127 +0.31(+0.77%)
Dec 09, 2021 40.65 40.98 39.79 40.36 665,647 -0.86(-2.09%)
Dec 08, 2021 40.93 41.80 40.06 41.22 562,375 +0.05(+0.12%)
Dec 07, 2021 40.68 41.90 40.40 41.17 801,770 +1.37(+3.44%)
Dec 06, 2021 38.99 40.18 38.61 39.80 778,743 +0.88(+2.26%)
Dec 03, 2021 39.45 39.50 38.49 38.92 798,733 -0.40(-1.02%)
Dec 02, 2021 37.18 39.57 37.12 39.32 746,484 +2.01(+5.39%)
Dec 01, 2021 39.24 37.26 37.31 814,121 -1.14(-2.96%)
Nov 30, 2021 38.60 39.35 37.70 38.45 771,924 -0.44(-1.13%)
Nov 29, 2021 38.56 39.20 37.30 38.89 668,576 +0.83(+2.18%)
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%)
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.