Skip to main content

Iridium Communications Inc - Common Stock (NQ:IRDM)

30.59 +0.42 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 30.18 30.84 30.14 30.59 1,414,946 +0.42(+1.39%)
Jun 30, 2025 30.18 30.49 29.67 30.17 1,537,078 +0.13(+0.43%)
Jun 27, 2025 29.72 30.29 29.56 30.04 2,400,921 +0.53(+1.80%)
Jun 26, 2025 29.04 29.68 28.82 29.51 1,484,778 +0.70(+2.43%)
Jun 25, 2025 28.94 29.08 28.73 28.81 931,304 -0.12(-0.41%)
Jun 24, 2025 29.45 29.52 28.77 28.93 1,265,277 -0.27(-0.92%)
Jun 23, 2025 28.42 29.30 28.36 29.20 952,898 +0.77(+2.71%)
Jun 20, 2025 28.89 29.15 28.40 28.43 2,230,346 -0.31(-1.08%)
Jun 18, 2025 28.66 29.25 28.59 28.74 867,466 +0.14(+0.51%)
Jun 17, 2025 29.09 29.34 28.09 28.59 987,434 -0.77(-2.61%)
Jun 16, 2025 28.61 29.44 28.46 29.36 954,587 +0.72(+2.51%)
Jun 13, 2025 28.69 29.14 28.47 28.64 854,090 -0.45(-1.55%)
Jun 12, 2025 28.60 29.19 28.59 29.09 770,112 +0.46(+1.60%)
Jun 11, 2025 29.04 29.12 28.43 28.63 812,052 -0.17(-0.59%)
Jun 10, 2025 29.06 29.06 28.06 28.80 916,748 +0.38(+1.33%)
Jun 09, 2025 27.67 29.07 27.67 28.42 1,918,660 +0.80(+2.88%)
Jun 06, 2025 26.67 27.73 26.42 27.63 1,838,157 +1.24(+4.72%)
Jun 05, 2025 26.37 26.59 26.12 26.38 894,858 +0.17(+0.65%)
Jun 04, 2025 25.93 26.46 25.76 26.21 676,481 +0.20(+0.76%)
Jun 03, 2025 25.83 26.13 25.48 26.01 925,773 +0.27(+1.04%)
Jun 02, 2025 25.13 26.03 24.98 25.75 1,376,729 +0.47(+1.85%)
May 30, 2025 25.30 25.57 25.10 25.28 1,439,336 -0.17(-0.66%)
May 29, 2025 25.85 25.84 24.95 25.45 798,908 -0.11(-0.43%)
May 28, 2025 26.10 26.12 25.49 25.56 851,100 -0.55(-2.10%)
May 27, 2025 25.42 26.57 25.26 26.10 1,172,863 +1.01(+4.00%)
May 23, 2025 25.11 25.25 24.45 25.10 746,304 -0.31(-1.21%)
May 22, 2025 25.19 25.56 24.89 25.41 921,665 +0.22(+0.87%)
May 21, 2025 25.70 25.73 24.94 25.19 798,659 -0.51(-1.97%)
May 20, 2025 25.14 25.94 24.98 25.70 925,535 +0.59(+2.34%)
May 19, 2025 25.00 25.38 24.82 25.11 884,928 -0.22(-0.86%)
May 16, 2025 25.57 25.76 25.27 25.33 879,677 -0.18(-0.70%)
May 15, 2025 25.23 25.72 25.06 25.51 1,166,835 +0.30(+1.18%)
May 14, 2025 25.38 25.64 24.69 25.21 1,273,973 -0.33(-1.29%)
May 13, 2025 26.77 26.84 25.51 25.54 1,830,586 -1.30(-4.86%)
May 12, 2025 26.99 27.36 26.58 26.84 895,433 +0.52(+1.97%)
May 09, 2025 25.88 26.68 25.88 26.32 800,458 +0.44(+1.69%)
May 08, 2025 26.33 26.34 25.76 25.89 1,018,690 -0.30(-1.14%)
May 07, 2025 26.12 26.48 25.96 26.18 1,214,963 +0.06(+0.23%)
May 06, 2025 25.31 26.26 25.14 26.12 1,366,558 +0.48(+1.86%)
May 05, 2025 25.02 25.79 24.76 25.65 1,584,796 +0.60(+2.38%)
May 02, 2025 24.25 25.26 24.15 25.05 1,122,499 +1.09(+4.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.