Skip to main content

Iridium Comm Inc (NQ: IRDM )

39.71 +0.50 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 39.27 39.83 39.18 39.71 506,899 +0.50(+1.28%)
Dec 01, 2023 38.00 39.37 37.90 39.21 632,841 +1.11(+2.91%)
Nov 30, 2023 38.12 38.53 38.01 38.10 944,943 +0.08(+0.21%)
Nov 29, 2023 38.01 38.47 37.76 38.02 837,746 +0.08(+0.21%)
Nov 28, 2023 37.13 38.37 36.87 37.94 1,043,064 +0.51(+1.36%)
Nov 27, 2023 37.28 37.56 36.72 37.43 729,420 -0.05(-0.13%)
Nov 24, 2023 37.04 37.71 37.02 37.48 233,589 +0.16(+0.43%)
Nov 22, 2023 37.58 38.61 37.12 37.32 705,695 +0.83(+2.27%)
Nov 21, 2023 37.13 37.29 36.25 36.49 603,712 -0.44(-1.19%)
Nov 20, 2023 37.20 37.21 36.67 36.93 552,824 -0.34(-0.91%)
Nov 17, 2023 37.74 38.22 37.18 37.27 585,845 -0.25(-0.67%)
Nov 16, 2023 37.45 37.81 37.18 37.52 808,089 +0.06(+0.16%)
Nov 15, 2023 37.14 38.12 37.03 37.46 831,467 +0.32(+0.86%)
Nov 14, 2023 36.43 37.20 36.27 37.14 738,734 +1.63(+4.59%)
Nov 13, 2023 35.81 36.35 35.49 35.51 790,770 -0.30(-0.84%)
Nov 10, 2023 35.12 35.98 34.21 35.81 1,598,426 -1.33(-3.58%)
Nov 09, 2023 37.60 37.71 36.92 37.14 360,194 -0.28(-0.75%)
Nov 08, 2023 37.66 37.92 37.35 37.42 361,631 -0.28(-0.74%)
Nov 07, 2023 37.81 38.08 37.55 37.70 555,661 -0.19(-0.50%)
Nov 06, 2023 38.37 38.37 37.69 37.89 538,882 -0.35(-0.92%)
Nov 03, 2023 38.27 38.65 37.59 38.24 674,257 +0.34(+0.90%)
Nov 02, 2023 37.40 37.94 37.05 37.90 476,365 +1.18(+3.21%)
Nov 01, 2023 37.19 37.19 36.45 36.72 523,474 -0.33(-0.89%)
Oct 31, 2023 37.13 37.56 36.83 37.05 557,251 +0.04(+0.11%)
Oct 30, 2023 36.65 37.01 36.33 37.01 987,753 +0.96(+2.66%)
Oct 27, 2023 36.80 36.80 35.78 36.05 771,256 -0.75(-2.04%)
Oct 26, 2023 36.79 37.78 36.70 36.80 639,068 -0.14(-0.38%)
Oct 25, 2023 37.23 37.88 36.90 36.94 574,218 -0.83(-2.20%)
Oct 24, 2023 38.17 38.53 37.73 37.77 934,659 -0.30(-0.79%)
Oct 23, 2023 38.38 38.50 37.34 38.07 1,504,365 -0.41(-1.07%)
Oct 20, 2023 39.51 39.79 38.38 38.48 1,198,267 -1.30(-3.27%)
Oct 19, 2023 42.05 42.38 39.50 39.78 2,288,321 -3.99(-9.12%)
Oct 18, 2023 43.91 43.91 43.41 43.77 775,316 -0.29(-0.66%)
Oct 17, 2023 43.16 44.63 42.97 44.06 937,123 +1.13(+2.63%)
Oct 16, 2023 42.60 43.15 42.59 42.93 656,514 +0.45(+1.06%)
Oct 13, 2023 41.88 43.00 41.63 42.48 582,729 +0.60(+1.43%)
Oct 12, 2023 42.34 42.69 41.33 41.88 768,259 -0.53(-1.25%)
Oct 11, 2023 44.24 44.28 42.14 42.41 1,038,786 -1.69(-3.83%)
Oct 10, 2023 44.56 44.78 43.89 44.10 563,616 -0.34(-0.77%)
Oct 09, 2023 44.05 44.94 43.88 44.44 514,506 +0.15(+0.34%)
Oct 06, 2023 44.82 44.85 44.11 44.29 705,239 -0.57(-1.27%)
Oct 05, 2023 44.50 45.07 44.44 44.86 539,877 +0.30(+0.67%)
Oct 04, 2023 43.88 44.70 43.71 44.56 600,160 +0.73(+1.67%)
Oct 03, 2023 44.03 44.48 43.67 43.83 513,100 -0.57(-1.28%)
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.