Skip to main content

Iridium Comm Inc (NQ: IRDM )

26.45 -0.65 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 40.74 41.08 40.60 40.76 470,099 -0.10(-0.24%)
Dec 28, 2023 40.56 41.07 40.51 40.86 497,986 +0.38(+0.93%)
Dec 27, 2023 40.81 40.99 40.40 40.49 461,861 -0.34(-0.83%)
Dec 26, 2023 40.26 41.23 40.26 40.82 420,981 +0.55(+1.38%)
Dec 22, 2023 40.37 40.88 39.93 40.27 534,549 +0.14(+0.35%)
Dec 21, 2023 39.54 40.49 39.45 40.13 516,149 +0.99(+2.53%)
Dec 20, 2023 39.85 40.40 39.11 39.14 683,224 -0.67(-1.69%)
Dec 19, 2023 39.70 40.35 39.70 39.81 544,308 +0.34(+0.85%)
Dec 18, 2023 39.66 39.98 39.40 39.48 612,049 -0.15(-0.37%)
Dec 15, 2023 40.32 40.77 39.58 39.62 1,937,459 -0.66(-1.65%)
Dec 14, 2023 40.30 41.26 39.79 40.29 664,303 +0.55(+1.40%)
Dec 13, 2023 38.86 39.84 38.41 39.73 1,057,383 +0.69(+1.77%)
Dec 12, 2023 39.31 39.40 38.64 39.04 689,400 -0.29(-0.73%)
Dec 11, 2023 40.10 40.68 39.09 39.33 656,132 -0.73(-1.82%)
Dec 08, 2023 39.43 40.80 39.43 40.06 746,446 +0.81(+2.06%)
Dec 07, 2023 39.43 39.86 39.11 39.25 940,085 -0.18(-0.45%)
Dec 06, 2023 39.38 40.27 39.36 39.43 759,727 -0.05(-0.12%)
Dec 05, 2023 39.13 39.65 38.89 39.48 984,612 +0.28(+0.71%)
Dec 04, 2023 38.77 39.32 38.68 39.20 513,500 +0.49(+1.28%)
Dec 01, 2023 37.51 38.86 37.41 38.71 641,082 +1.10(+2.91%)
Nov 30, 2023 37.63 38.04 37.52 37.61 957,248 +0.08(+0.21%)
Nov 29, 2023 37.52 37.98 37.27 37.53 848,655 +0.08(+0.21%)
Nov 28, 2023 36.65 37.87 36.40 37.45 1,056,647 +0.50(+1.36%)
Nov 27, 2023 36.80 37.08 36.25 36.95 738,919 -0.05(-0.13%)
Nov 24, 2023 36.56 37.22 36.54 37.00 236,630 +0.16(+0.43%)
Nov 22, 2023 37.10 38.11 36.64 36.84 714,885 +0.82(+2.27%)
Nov 21, 2023 36.65 36.81 35.78 36.02 611,573 -0.43(-1.19%)
Nov 20, 2023 36.72 36.73 36.20 36.46 560,023 -0.34(-0.91%)
Nov 17, 2023 37.25 37.73 36.70 36.79 593,474 -0.25(-0.67%)
Nov 16, 2023 36.97 37.32 36.70 37.04 818,612 +0.06(+0.16%)
Nov 15, 2023 36.66 37.63 36.55 36.98 842,294 +0.32(+0.86%)
Nov 14, 2023 35.96 36.72 35.81 36.66 748,354 +1.61(+4.59%)
Nov 13, 2023 35.35 35.88 35.03 35.05 801,067 -0.30(-0.84%)
Nov 10, 2023 34.67 35.52 33.77 35.35 1,619,241 -1.31(-3.58%)
Nov 09, 2023 37.12 37.23 36.45 36.66 364,884 -0.28(-0.75%)
Nov 08, 2023 37.18 37.43 36.87 36.94 366,340 -0.28(-0.74%)
Nov 07, 2023 37.32 37.59 37.07 37.22 562,897 -0.19(-0.50%)
Nov 06, 2023 37.88 37.88 37.21 37.40 545,899 -0.35(-0.92%)
Nov 03, 2023 37.78 38.15 37.11 37.75 683,037 +0.34(+0.90%)
Nov 02, 2023 36.92 37.45 36.57 37.41 482,568 +1.16(+3.21%)
Nov 01, 2023 36.71 36.71 35.98 36.25 530,291 -0.33(-0.89%)
Oct 31, 2023 36.65 37.08 36.35 36.57 564,507 +0.04(+0.11%)
Oct 30, 2023 36.18 36.53 35.86 36.53 1,000,616 +0.95(+2.66%)
Oct 27, 2023 36.33 36.33 35.32 35.59 781,299 -0.74(-2.04%)
Oct 26, 2023 36.32 37.29 36.23 36.33 647,390 -0.14(-0.38%)
Oct 25, 2023 36.75 37.39 36.43 36.47 581,695 -0.82(-2.20%)
Oct 24, 2023 37.68 38.03 37.25 37.28 946,830 -0.30(-0.79%)
Oct 23, 2023 37.89 38.01 36.86 37.58 1,523,955 -0.40(-1.07%)
Oct 20, 2023 39.00 39.28 37.89 37.99 1,213,871 -1.28(-3.27%)
Oct 19, 2023 41.51 41.84 38.99 39.27 2,318,121 -3.94(-9.12%)
Oct 18, 2023 43.35 43.35 42.85 43.21 785,412 -0.29(-0.66%)
Oct 17, 2023 42.61 44.06 42.42 43.49 949,326 +1.12(+2.63%)
Oct 16, 2023 42.05 42.60 42.04 42.38 665,063 +0.44(+1.06%)
Oct 13, 2023 41.34 42.45 41.09 41.93 590,317 +0.59(+1.43%)
Oct 12, 2023 41.80 42.14 40.80 41.34 778,263 -0.52(-1.25%)
Oct 11, 2023 43.67 43.71 41.60 41.86 1,052,313 -1.67(-3.83%)
Oct 10, 2023 43.99 44.20 43.33 43.53 570,955 -0.34(-0.77%)
Oct 09, 2023 43.48 44.36 43.32 43.87 521,206 +0.15(+0.34%)
Oct 06, 2023 44.24 44.27 43.54 43.72 714,423 -0.56(-1.27%)
Oct 05, 2023 43.93 44.49 43.86 44.28 546,907 +0.30(+0.67%)
Oct 04, 2023 43.32 44.13 43.15 43.99 607,975 +0.72(+1.67%)
Oct 03, 2023 43.46 43.90 43.11 43.27 519,781 -0.56(-1.28%)
Oct 02, 2023 44.88 45.16 43.49 43.83 663,839 -1.08(-2.40%)
Sep 29, 2023 44.81 45.66 44.66 44.91 573,503 +0.12(+0.26%)
Sep 28, 2023 45.01 45.26 44.72 44.79 942,369 -0.23(-0.50%)
Sep 27, 2023 46.05 46.42 44.97 45.01 765,314 -1.04(-2.25%)
Sep 26, 2023 46.52 46.72 46.00 46.05 583,055 -0.67(-1.44%)
Sep 25, 2023 47.34 47.19 46.57 46.72 640,500 -1.00(-2.09%)
Sep 22, 2023 46.87 47.84 46.80 47.72 777,505 +0.99(+2.11%)
Sep 21, 2023 48.04 48.08 46.35 46.73 734,605 -1.35(-2.81%)
Sep 20, 2023 50.43 50.47 48.05 48.08 669,714 -2.04(-4.08%)
Sep 19, 2023 49.45 50.96 49.45 50.13 1,129,195 +0.60(+1.22%)
Sep 18, 2023 47.83 50.07 47.76 49.53 938,526 +2.59(+5.51%)
Sep 15, 2023 47.77 47.99 46.73 46.94 2,324,846 -0.75(-1.57%)
Sep 14, 2023 47.52 47.99 47.49 47.69 554,749 +0.27(+0.56%)
Sep 13, 2023 46.60 47.65 46.12 47.42 688,346 +0.53(+1.13%)
Sep 12, 2023 47.03 47.28 46.55 46.89 640,931 -0.04(-0.08%)
Sep 11, 2023 46.89 47.27 46.81 46.93 456,585 +0.05(+0.10%)
Sep 08, 2023 47.16 47.30 46.64 46.88 361,216 -0.05(-0.10%)
Sep 07, 2023 47.98 48.06 46.67 46.93 648,332 -1.05(-2.20%)
Sep 06, 2023 48.24 48.50 47.72 47.98 506,092 -0.05(-0.10%)
Sep 05, 2023 48.32 48.37 47.35 48.03 629,121 -0.73(-1.49%)
Sep 01, 2023 48.51 49.01 48.17 48.76 436,952 +0.57(+1.18%)
Aug 31, 2023 47.93 48.50 47.89 48.19 710,185 +0.33(+0.70%)
Aug 30, 2023 47.68 48.28 47.40 47.86 362,510 +0.11(+0.23%)
Aug 29, 2023 47.41 47.82 47.24 47.75 395,918 +0.27(+0.56%)
Aug 28, 2023 47.34 47.84 47.34 47.48 300,483 +0.42(+0.90%)
Aug 25, 2023 47.22 47.54 46.99 47.06 406,154 -0.23(-0.48%)
Aug 24, 2023 47.67 48.01 47.26 47.28 372,043 -0.49(-1.03%)
Aug 23, 2023 47.27 47.94 47.06 47.78 660,363 +0.50(+1.06%)
Aug 22, 2023 47.60 48.00 47.08 47.27 974,744 -0.32(-0.68%)
Aug 21, 2023 47.41 47.69 47.00 47.60 671,046 +0.14(+0.29%)
Aug 18, 2023 47.70 48.32 47.41 47.46 794,714 -0.35(-0.74%)
Aug 17, 2023 48.76 49.16 47.78 47.82 730,889 -0.93(-1.90%)
Aug 16, 2023 49.35 49.58 48.40 48.74 846,750 -0.76(-1.53%)
Aug 15, 2023 49.59 50.15 49.23 49.50 662,895 -0.26(-0.51%)
Aug 14, 2023 50.14 50.22 49.58 49.76 495,029 -0.35(-0.71%)
Aug 11, 2023 50.11 50.26 49.64 50.11 491,317 +0.00(+0.00%)
Aug 10, 2023 49.22 50.19 49.15 50.11 561,943 +0.98(+2.00%)
Aug 09, 2023 48.74 49.15 48.15 49.13 592,858 +0.36(+0.75%)
Aug 08, 2023 48.69 49.16 48.42 48.76 712,702 -0.32(-0.66%)
Aug 07, 2023 49.00 49.21 48.69 49.09 690,796 +0.16(+0.32%)
Aug 04, 2023 49.29 50.21 48.92 48.93 935,900 -0.31(-0.62%)
Aug 03, 2023 49.87 50.12 48.95 49.23 878,901 -0.89(-1.77%)
Aug 02, 2023 50.81 51.00 49.69 50.12 1,112,636 -1.07(-2.10%)
Aug 01, 2023 51.40 51.60 50.75 51.19 1,045,755 -0.54(-1.05%)
Jul 31, 2023 53.09 53.19 51.28 51.73 1,401,093 -1.53(-2.86%)
Jul 28, 2023 52.45 53.58 52.29 53.26 1,207,166 +1.71(+3.32%)
Jul 27, 2023 50.64 52.30 50.09 51.55 1,516,925 +1.38(+2.75%)
Jul 26, 2023 49.80 50.57 49.23 50.17 1,941,349 +0.37(+0.75%)
Jul 25, 2023 54.46 54.64 49.33 49.80 4,508,726 -9.23(-15.64%)
Jul 24, 2023 59.97 59.97 58.92 59.03 926,366 -0.99(-1.66%)
Jul 21, 2023 60.22 60.46 59.31 60.02 708,583 +0.19(+0.31%)
Jul 20, 2023 59.89 60.33 59.61 59.84 662,133 +0.31(+0.51%)
Jul 19, 2023 58.75 59.79 58.67 59.53 639,547 +0.75(+1.27%)
Jul 18, 2023 59.46 59.68 58.76 58.78 685,334 -0.41(-0.70%)
Jul 17, 2023 59.05 59.65 58.49 59.20 564,280 -0.19(-0.32%)
Jul 14, 2023 59.31 59.82 59.10 59.38 545,685 -0.02(-0.03%)
Jul 13, 2023 59.37 59.68 58.95 59.40 566,754 +0.12(+0.20%)
Jul 12, 2023 60.48 60.55 59.23 59.29 728,894 -0.78(-1.29%)
Jul 11, 2023 59.43 60.36 59.42 60.06 745,886 +0.39(+0.66%)
Jul 10, 2023 59.34 60.04 59.04 59.67 686,396 +0.32(+0.55%)
Jul 07, 2023 59.84 60.41 58.95 59.34 709,796 -0.99(-1.65%)
Jul 06, 2023 60.33 60.73 59.89 60.34 594,858 -0.36(-0.60%)
Jul 05, 2023 60.38 60.88 59.40 60.70 571,472 +0.20(+0.33%)
Jul 03, 2023 60.81 60.81 59.94 60.51 300,683 -0.65(-1.06%)
Jun 30, 2023 61.14 61.43 60.82 61.16 633,376 +0.44(+0.73%)
Jun 29, 2023 59.86 61.35 59.86 60.71 696,214 +0.84(+1.40%)
Jun 28, 2023 60.29 60.65 59.49 59.88 897,393 -0.27(-0.44%)
Jun 27, 2023 62.02 62.84 59.96 60.14 893,666 -1.59(-2.58%)
Jun 26, 2023 61.04 61.94 60.98 61.74 832,127 +0.98(+1.62%)
Jun 23, 2023 59.00 62.04 59.00 60.75 15,103,699 +1.30(+2.19%)
Jun 22, 2023 60.14 60.18 58.53 59.45 1,127,487 -1.07(-1.77%)
Jun 21, 2023 60.64 61.78 60.26 60.53 725,452 -0.23(-0.37%)
Jun 20, 2023 59.21 60.95 58.98 60.75 701,355 +1.38(+2.32%)
Jun 16, 2023 59.81 60.49 59.24 59.37 1,318,160 -0.72(-1.20%)
Jun 15, 2023 60.05 60.41 59.12 60.09 690,315 -2.14(-3.43%)
May 08, 2023 62.49 62.84 62.00 62.23 399,378 -0.76(-1.20%)
May 05, 2023 63.73 63.78 61.86 62.99 455,991 -0.17(-0.26%)
May 04, 2023 63.61 63.63 62.27 63.15 420,028 -0.38(-0.60%)
May 03, 2023 63.86 64.54 63.01 63.54 707,710 -0.05(-0.08%)
May 02, 2023 61.87 63.78 61.02 63.58 788,590 +1.22(+1.95%)
May 01, 2023 62.11 63.70 62.08 62.37 480,596 +0.01(+0.02%)
Apr 28, 2023 60.90 62.94 60.74 62.36 634,746 +0.70(+1.13%)
Apr 27, 2023 62.15 62.51 61.01 61.66 467,904 -0.06(-0.10%)
Apr 26, 2023 63.03 63.38 61.55 61.72 621,119 -1.59(-2.51%)
Apr 25, 2023 64.51 64.99 63.29 63.31 764,902 -1.82(-2.79%)
Apr 24, 2023 65.97 67.14 65.05 65.13 779,996 -0.95(-1.44%)
Apr 21, 2023 64.05 66.38 63.93 66.08 1,083,194 +2.19(+3.43%)
Apr 20, 2023 58.91 65.41 58.73 63.89 2,032,944 +6.28(+10.90%)
Apr 19, 2023 57.52 58.20 56.98 57.61 1,299,650 -0.18(-0.31%)
Apr 18, 2023 59.06 59.15 57.76 57.79 694,944 -1.29(-2.18%)
Apr 17, 2023 58.60 59.09 58.49 59.08 411,895 +0.69(+1.18%)
Apr 14, 2023 58.24 58.77 57.64 58.39 593,401 -0.03(-0.05%)
Apr 13, 2023 58.28 58.71 57.93 58.42 610,594 +0.10(+0.17%)
Apr 12, 2023 59.20 59.20 58.30 58.32 464,362 -0.60(-1.02%)
Apr 11, 2023 59.35 59.84 58.84 58.92 484,176 -0.55(-0.93%)
Apr 10, 2023 59.48 59.98 58.99 59.47 414,001 -0.44(-0.74%)
Apr 06, 2023 60.21 60.21 59.36 59.91 350,710 -0.06(-0.10%)
Apr 05, 2023 60.43 60.60 59.59 59.97 455,122 -0.59(-0.97%)
Apr 04, 2023 61.01 61.01 59.81 60.56 504,954 -0.41(-0.68%)
Apr 03, 2023 60.58 61.34 59.72 60.97 639,462 +0.13(+0.21%)
Mar 31, 2023 60.63 61.26 60.26 60.84 722,663 +0.64(+1.06%)
Mar 30, 2023 60.07 60.89 60.05 60.21 326,929 +0.14(+0.23%)
Mar 29, 2023 60.55 60.80 59.89 60.07 399,175 -0.28(-0.46%)
Mar 28, 2023 59.85 60.90 59.80 60.34 681,410 +0.47(+0.79%)
Mar 27, 2023 59.41 59.88 59.25 59.87 461,275 +1.07(+1.82%)
Mar 24, 2023 57.97 58.83 57.70 58.80 588,890 +0.16(+0.27%)
Mar 23, 2023 58.59 59.38 58.21 58.64 678,686 +0.29(+0.51%)
Mar 22, 2023 59.83 59.83 58.32 58.35 809,106 -1.50(-2.51%)
Mar 21, 2023 60.62 62.14 59.35 59.85 1,120,810 +0.29(+0.49%)
Mar 20, 2023 58.20 60.88 58.20 59.56 1,071,369 +1.36(+2.33%)
Mar 17, 2023 58.97 59.45 57.71 58.20 2,192,269 -1.72(-2.87%)
Mar 16, 2023 59.09 60.27 58.14 59.92 1,001,543 +0.38(+0.64%)
Mar 15, 2023 59.73 60.03 58.67 59.54 1,138,831 -1.37(-2.24%)
Mar 14, 2023 59.44 60.92 59.16 60.90 890,771 +2.60(+4.47%)
Mar 13, 2023 56.85 59.93 56.42 58.30 1,214,142 +0.76(+1.33%)
Mar 10, 2023 57.95 58.94 57.10 57.53 810,323 -0.69(-1.18%)
Mar 09, 2023 58.57 59.06 58.19 58.22 661,792 +0.13(+0.22%)
Mar 08, 2023 59.58 59.69 57.88 58.09 975,909 -1.52(-2.55%)
Mar 07, 2023 59.82 60.40 59.41 59.61 576,205 -0.24(-0.39%)
Mar 06, 2023 60.83 61.05 59.02 59.85 947,067 -1.49(-2.43%)
Mar 03, 2023 60.63 61.54 59.96 61.34 633,139 +0.79(+1.31%)
Mar 02, 2023 59.74 60.60 58.92 60.54 483,906 +0.17(+0.28%)
Mar 01, 2023 60.67 61.22 59.62 60.38 538,705 +0.22(+0.36%)
Feb 28, 2023 59.65 60.73 59.56 60.16 795,319 +0.60(+1.00%)
Feb 27, 2023 60.78 60.78 59.15 59.56 565,231 -1.03(-1.70%)
Feb 24, 2023 61.60 61.62 60.03 60.59 579,441 -1.38(-2.23%)
Feb 23, 2023 61.66 62.24 60.99 61.98 489,629 +0.34(+0.56%)
Feb 22, 2023 62.74 62.74 60.78 61.63 862,172 -0.95(-1.52%)
Feb 21, 2023 63.39 64.12 61.94 62.58 792,600 -1.13(-1.77%)
Feb 17, 2023 58.68 63.83 57.95 63.71 1,464,170 +5.57(+9.58%)
Feb 16, 2023 56.13 59.46 54.60 58.14 1,345,110 +2.18(+3.89%)
Feb 15, 2023 55.56 56.10 55.04 55.97 501,246 +0.15(+0.26%)
Feb 14, 2023 56.19 56.62 55.29 55.82 495,433 -0.43(-0.77%)
Feb 13, 2023 56.34 56.46 55.55 56.25 360,439 +0.37(+0.67%)
Feb 10, 2023 55.59 56.53 55.28 55.88 463,045 +0.09(+0.16%)
Feb 09, 2023 56.66 57.03 55.73 55.79 516,859 -0.57(-1.01%)
Feb 08, 2023 57.35 57.42 55.85 56.36 574,869 -1.71(-2.94%)
Feb 07, 2023 58.35 58.35 57.22 58.06 548,581 -0.29(-0.50%)
Feb 06, 2023 58.39 58.94 57.87 58.36 443,137 -0.12(-0.20%)
Feb 03, 2023 58.65 59.52 58.18 58.48 604,850 -0.77(-1.31%)
Feb 02, 2023 59.90 60.29 58.18 59.25 690,756 -0.49(-0.82%)
Feb 01, 2023 58.79 60.38 58.34 59.74 660,671 +1.08(+1.84%)
Jan 31, 2023 57.56 59.00 57.40 58.66 855,896 +1.29(+2.26%)
Jan 30, 2023 57.84 58.21 56.98 57.37 555,671 -0.52(-0.90%)
Jan 27, 2023 57.93 58.58 57.62 57.89 350,685 -0.11(-0.19%)
Jan 26, 2023 58.54 58.64 57.84 58.00 336,156 -0.13(-0.22%)
Jan 25, 2023 58.01 58.82 57.37 58.12 528,360 -0.28(-0.49%)
Jan 24, 2023 58.69 59.28 58.31 58.41 413,058 -0.26(-0.45%)
Jan 23, 2023 58.83 59.28 58.10 58.67 411,302 -0.16(-0.27%)
Jan 20, 2023 58.42 58.91 57.48 58.83 485,966 +1.02(+1.76%)
Jan 19, 2023 58.62 58.74 57.68 57.81 450,608 -0.81(-1.39%)
Jan 18, 2023 59.47 59.96 58.29 58.62 659,378 -0.80(-1.35%)
Jan 17, 2023 60.43 60.98 59.39 59.43 558,358 -1.00(-1.65%)
Jan 13, 2023 59.73 61.25 59.34 60.43 660,539 +0.65(+1.08%)
Jan 12, 2023 58.63 59.79 57.98 59.78 596,870 +1.21(+2.06%)
Jan 11, 2023 58.86 59.22 58.22 58.57 737,223 -0.26(-0.45%)
Jan 10, 2023 58.29 59.34 57.85 58.84 779,877 +0.75(+1.28%)
Jan 09, 2023 59.01 59.01 57.27 58.09 1,005,102 -0.72(-1.22%)
Jan 06, 2023 53.52 58.82 53.31 58.81 1,755,261 +6.68(+12.81%)
Jan 05, 2023 51.96 54.90 51.68 52.13 839,029 +0.01(+0.02%)
Jan 04, 2023 52.31 53.21 51.82 52.12 534,009 +0.36(+0.70%)
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.