Breaking News Bar

Business News and Information

Iridium Comm Inc (NQ: IRDM )

40.73 USD +0.12 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 40.75 41.15 40.34 40.73 481,574 +0.12(+0.30%)
Jun 22, 2021 40.41 40.74 39.97 40.61 747,067 +0.20(+0.49%)
Jun 21, 2021 39.47 40.49 39.01 40.41 523,929 +1.08(+2.75%)
Jun 18, 2021 40.74 41.19 39.08 39.33 1,535,003 -1.99(-4.82%)
Jun 17, 2021 38.82 41.91 38.59 41.32 1,233,578 +2.27(+5.81%)
Jun 16, 2021 39.48 39.49 38.12 39.05 806,802 -0.45(-1.14%)
Jun 15, 2021 39.81 39.81 38.83 39.50 738,087 -0.30(-0.75%)
Jun 14, 2021 39.19 39.83 38.85 39.80 556,189 +0.74(+1.89%)
Jun 11, 2021 39.36 39.67 38.57 39.06 652,124 -0.28(-0.71%)
Jun 10, 2021 38.71 39.46 38.51 39.34 766,442 +0.86(+2.23%)
Jun 09, 2021 38.88 39.39 38.34 38.48 676,855 -0.08(-0.21%)
Jun 08, 2021 38.60 38.93 38.05 38.56 1,274,331 +0.44(+1.15%)
Jun 07, 2021 37.30 38.22 37.04 38.12 552,106 +0.89(+2.39%)
Jun 04, 2021 36.88 37.90 36.88 37.23 433,296 +0.24(+0.65%)
Jun 03, 2021 37.40 37.65 36.76 36.99 793,985 -1.02(-2.68%)
Jun 02, 2021 38.34 38.43 37.72 38.01 754,047 -0.32(-0.83%)
Jun 01, 2021 38.41 38.75 37.91 38.33 611,480 +0.12(+0.31%)
May 28, 2021 38.16 38.73 38.16 38.21 686,698 +0.45(+1.19%)
May 27, 2021 38.38 38.38 37.56 37.76 758,315 -0.24(-0.63%)
May 26, 2021 37.52 38.02 37.42 38.00 551,214 +0.65(+1.74%)
May 25, 2021 37.74 38.32 37.11 37.35 1,314,366 +0.02(+0.05%)
May 24, 2021 37.30 37.64 36.87 37.33 709,899 +0.35(+0.95%)
May 21, 2021 37.96 38.16 36.86 36.98 511,515 -0.45(-1.20%)
May 20, 2021 37.21 37.68 36.82 37.43 558,798 +0.27(+0.73%)
May 19, 2021 35.18 37.33 34.94 37.16 704,608 +0.44(+1.20%)
May 18, 2021 36.00 37.57 36.00 36.72 1,596,525 -0.14(-0.38%)
May 17, 2021 36.92 37.18 36.04 36.86 953,937 -0.42(-1.13%)
May 14, 2021 36.98 38.16 36.92 37.28 994,752 +0.72(+1.97%)
May 13, 2021 35.59 37.44 35.55 36.56 1,191,156 +1.27(+3.60%)
May 12, 2021 36.12 36.43 35.18 35.29 1,240,926 -1.60(-4.34%)
May 11, 2021 33.16 37.47 32.85 36.89 1,249,959 +0.53(+1.46%)
May 10, 2021 37.54 37.70 36.35 36.36 1,195,020 -1.57(-4.14%)
May 07, 2021 38.74 39.22 37.82 37.93 902,538 -0.29(-0.76%)
May 06, 2021 36.84 38.24 36.15 38.22 1,127,988 +1.32(+3.58%)
May 05, 2021 37.41 37.48 36.46 36.90 1,140,035 -0.24(-0.65%)
May 04, 2021 36.88 37.44 36.54 37.14 1,911,004 -0.34(-0.91%)
May 03, 2021 37.91 38.14 37.43 37.48 774,857 -0.51(-1.34%)
Apr 30, 2021 37.33 38.72 37.33 37.99 1,197,900 -0.25(-0.65%)
Apr 29, 2021 38.47 38.61 37.70 38.24 945,218 -0.06(-0.16%)
Apr 28, 2021 38.08 38.39 37.69 38.30 532,571 +0.09(+0.24%)
Apr 27, 2021 38.91 38.99 37.92 38.21 735,503 -0.35(-0.91%)
Apr 26, 2021 38.04 38.99 37.89 38.56 892,003 +0.90(+2.38%)
Apr 23, 2021 37.43 38.16 37.02 37.67 819,700 +0.12(+0.31%)
Apr 22, 2021 38.25 38.44 37.43 37.55 1,107,351 -0.15(-0.40%)
Apr 21, 2021 35.52 37.78 35.26 37.70 1,420,145 +1.77(+4.93%)
Apr 20, 2021 37.00 38.27 35.92 35.93 1,589,028 -2.54(-6.60%)
Apr 19, 2021 40.08 40.47 38.10 38.47 1,143,882 -2.34(-5.73%)
Apr 16, 2021 41.30 41.58 40.65 40.81 566,300 -0.72(-1.73%)
Apr 15, 2021 41.13 41.56 40.90 41.53 526,035 +0.40(+0.97%)
Apr 14, 2021 41.36 42.37 41.06 41.13 536,504 -0.24(-0.58%)
Apr 13, 2021 40.27 41.65 40.27 41.37 803,809 +0.91(+2.25%)
Apr 12, 2021 42.53 42.64 40.30 40.46 933,848 -2.49(-5.80%)
Apr 09, 2021 42.17 43.14 42.03 42.95 738,100 +0.91(+2.16%)
Apr 08, 2021 40.62 42.07 40.51 42.04 706,234 +1.97(+4.92%)
Apr 07, 2021 40.66 40.99 39.95 40.07 806,123 -0.84(-2.05%)
Apr 06, 2021 40.42 41.01 39.79 40.91 637,230 -0.01(-0.02%)
Apr 05, 2021 40.50 41.35 40.11 40.92 667,983 +0.72(+1.79%)
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.
 
bottom clear