Skip to main content

Iridium Comm Inc (NQ: IRDM )

31.55 +0.55 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 31.19 32.10 31.13 31.55 956,333 +0.55(+1.77%)
Dec 06, 2024 30.48 31.65 30.41 31.00 1,048,687 +0.79(+2.62%)
Dec 05, 2024 30.82 31.34 30.02 30.21 627,583 -0.43(-1.40%)
Dec 04, 2024 29.76 30.89 29.73 30.64 628,901 +0.72(+2.41%)
Dec 03, 2024 30.59 30.71 29.62 29.92 871,247 -0.61(-2.00%)
Dec 02, 2024 29.71 30.57 29.02 30.53 1,390,747 +0.81(+2.73%)
Nov 29, 2024 29.75 29.89 29.15 29.72 828,059 +0.12(+0.41%)
Nov 27, 2024 29.34 30.11 29.34 29.60 753,801 +0.49(+1.68%)
Nov 26, 2024 29.94 29.95 28.76 29.11 1,109,824 -0.88(-2.93%)
Nov 25, 2024 30.00 30.38 29.50 29.99 2,014,050 +0.59(+2.01%)
Nov 22, 2024 28.52 29.46 28.52 29.40 874,093 +0.93(+3.27%)
Nov 21, 2024 27.82 28.61 27.47 28.47 813,881 +0.56(+2.01%)
Nov 20, 2024 27.15 28.27 27.15 27.91 1,106,025 +0.59(+2.16%)
Nov 19, 2024 28.33 28.67 27.16 27.32 959,755 -1.27(-4.44%)
Nov 18, 2024 28.32 28.91 28.14 28.59 1,269,684 +0.28(+0.99%)
Nov 15, 2024 29.58 29.93 28.25 28.31 1,018,582 -1.34(-4.52%)
Nov 14, 2024 28.91 29.82 28.64 29.65 2,024,207 +0.79(+2.74%)
Nov 13, 2024 30.11 30.30 28.72 28.86 1,100,679 -0.92(-3.09%)
Nov 12, 2024 30.16 30.30 29.18 29.78 1,175,065 -0.59(-1.94%)
Nov 11, 2024 30.07 30.41 29.77 30.37 719,132 +0.84(+2.84%)
Nov 08, 2024 29.11 29.57 29.00 29.53 740,058 +0.31(+1.06%)
Nov 07, 2024 30.33 30.72 29.13 29.22 934,810 -1.08(-3.56%)
Nov 06, 2024 30.12 30.59 29.69 30.30 1,054,076 +0.62(+2.09%)
Nov 05, 2024 29.64 30.17 29.60 29.68 624,717 +0.11(+0.37%)
Nov 04, 2024 29.29 30.03 29.27 29.57 677,881 +0.26(+0.89%)
Nov 01, 2024 29.61 29.86 28.92 29.31 757,500 -0.02(-0.07%)
Oct 31, 2024 29.41 29.93 29.25 29.33 1,018,293 -0.17(-0.58%)
Oct 30, 2024 29.50 30.27 29.46 29.50 858,591 -0.14(-0.46%)
Oct 29, 2024 29.53 29.89 29.23 29.64 842,940 -0.11(-0.39%)
Oct 28, 2024 29.21 30.01 29.10 29.75 1,183,138 +0.72(+2.48%)
Oct 25, 2024 28.91 29.13 28.09 29.03 1,535,982 +0.09(+0.31%)
Oct 24, 2024 29.83 30.02 28.91 28.94 989,266 -0.84(-2.82%)
Oct 23, 2024 28.97 29.81 28.97 29.78 1,318,110 +0.89(+3.08%)
Oct 22, 2024 29.38 29.72 28.82 28.89 1,543,204 -0.84(-2.83%)
Oct 21, 2024 31.60 31.70 29.69 29.73 1,640,525 -1.87(-5.92%)
Oct 18, 2024 33.55 34.36 31.40 31.60 2,030,561 -1.97(-5.87%)
Oct 17, 2024 31.00 35.85 30.85 33.57 3,512,077 +3.37(+11.16%)
Oct 16, 2024 30.11 30.56 29.76 30.20 2,136,990 +0.13(+0.43%)
Oct 15, 2024 29.80 30.28 29.73 30.07 871,013 +0.04(+0.13%)
Oct 14, 2024 29.63 30.27 29.15 30.03 967,874 +0.48(+1.62%)
Oct 11, 2024 29.40 29.70 29.07 29.55 770,085 +0.08(+0.27%)
Oct 10, 2024 29.63 29.99 29.19 29.47 618,139 -0.27(-0.91%)
Oct 09, 2024 29.41 30.04 29.27 29.74 647,797 +0.22(+0.75%)
Oct 08, 2024 29.57 29.87 29.04 29.52 945,055 +0.01(+0.03%)
Oct 07, 2024 29.95 30.15 29.16 29.51 1,201,397 -0.44(-1.47%)
Oct 04, 2024 31.90 32.30 29.89 29.95 1,370,374 -1.66(-5.25%)
Oct 03, 2024 31.28 31.90 31.21 31.61 1,475,754 +0.30(+0.96%)
Oct 02, 2024 30.88 31.66 30.88 31.31 874,350 +0.29(+0.93%)
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.