Iridium Communications Inc (IRDM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.730769230769 | 26 | 27.33 | 25.64 | 813633 | 26.3112821 | CS |
| 4 | 0.6 | 2.38000793336 | 25.21 | 27.33 | 24.72 | 976367 | 26.22860023 | CS |
| 12 | -5.62 | -17.8810054088 | 31.43 | 32.245 | 24.4 | 947740 | 28.10261999 | CS |
| 26 | -11.67 | -31.13660619 | 37.48 | 38.4 | 24.17 | 1119122 | 28.74240061 | CS |
| 52 | -35.11 | -57.6329612607 | 60.92 | 60.92 | 24.17 | 944127 | 34.87132418 | CS |
| 156 | -15.62 | -37.7021482018 | 41.43 | 68.34 | 24.17 | 792350 | 42.21785391 | CS |
| 260 | 1.95 | 8.17267393127 | 23.86 | 68.34 | 16.87 | 827323 | 37.80894541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 25.81 | -0.46 | -1.75 | 26.16 | 26.32 | 25.64 | 556321 |
| 1721342100 | 26.27 | -0.57 | -2.12 | 26.55 | 27.33 | 26.25 | 769318 |
| 1721255700 | 26.84 | 0.45 | 1.71 | 26.39 | 26.905 | 26.08 | 1222762 |
| 1721169300 | 26.39 | 0.6 | 2.33 | 25.87 | 26.4 | 25.87 | 786719 |
| 1721082900 | 25.79 | -0.14 | -0.54 | 26 | 26.28 | 25.72 | 756713 |
| 1720823700 | 25.93 | 0.49 | 1.93 | 25.5 | 26.01 | 25.27 | 1070937 |
| 1720737300 | 25.44 | -0.06 | -0.24 | 25.76 | 26.015 | 25.4 | 856468 |
| 1720650900 | 25.5 | -0.19 | -0.74 | 25.75 | 25.77 | 25.21 | 742049 |
| 1720564500 | 25.69 | -0.93 | -3.49 | 26.61 | 26.8 | 25.63 | 806486 |
| 1720478100 | 26.62 | 0.06 | 0.23 | 26.7 | 26.9 | 26.525 | 637760 |
| 1720218900 | 26.56 | -0.26 | -0.97 | 26.87 | 26.905 | 26.46 | 491636 |
| 1720040640 | 26.82 | 0.16 | 0.60 | 26.87 | 27.04 | 26.62 | 325937 |
| 1719959700 | 26.66 | 0.1 | 0.38 | 26.65 | 26.82 | 26.52 | 553358 |
| 1719873300 | 26.56 | -0.24 | -0.90 | 26.6 | 27.21 | 26.4 | 1112641 |
| 1719614100 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1719527700 | 26.8 | 0.3 | 1.13 | 26.49 | 27.25 | 26.37 | 1059191 |
| 1719441300 | 26.5 | 1.21 | 4.78 | 25.33 | 26.54 | 25.29 | 1393082 |
| 1719354900 | 25.29 | 0.21 | 0.84 | 24.96 | 25.38 | 24.72 | 905033 |
| 1719268500 | 25.08 | 0.01 | 0.04 | 25.21 | 25.685 | 25.03 | 974670 |
| 1719009300 | 25.07 | -0.05 | -0.20 | 25.07 | 25.215 | 24.71 | 2620186 |
| 1718922900 | 25.12 | -0.5 | -1.95 | 25.35 | 25.75 | 24.4 | 1172746 |
| 1718750100 | 25.62 | -0.64 | -2.44 | 26.24 | 26.385 | 25.5 | 923808 |
| 1718663700 | 26.26 | -0.19 | -0.72 | 26.4 | 26.47 | 25.99 | 976511 |
| 1718404500 | 26.45 | -0.65 | -2.40 | 26.68 | 26.69 | 26.02 | 814915 |
| 1718318100 | 27.1 | -0.42 | -1.53 | 27.34 | 27.61 | 27.09 | 1057179 |
| 1718231700 | 27.52 | -0.64 | -2.27 | 28.7 | 28.86 | 27.46 | 735878 |
| 1718145300 | 28.16 | 0.27 | 0.97 | 27.58 | 28.19 | 27.2 | 1015459 |
| 1718058900 | 27.89 | -0.1 | -0.36 | 27.745 | 27.99 | 27.35 | 719261 |
| 1717799700 | 27.99 | -0.59 | -2.06 | 28.2 | 28.47 | 27.865 | 1141038 |
| 1717713300 | 28.58 | -0.73 | -2.49 | 29.04 | 29.35 | 28.52 | 789937 |
| 1717626900 | 29.31 | -0.42 | -1.41 | 29.74 | 29.77 | 29.03 | 681693 |
| 1717540500 | 29.73 | 1.1 | 3.84 | 28.64 | 29.88 | 28.575 | 1284239 |
| 1717454100 | 28.63 | -1.48 | -4.92 | 30.17 | 30.295 | 28.19 | 1399783 |
| 1717194900 | 30.11 | 0.19 | 0.64 | 29.81 | 30.27 | 29.65 | 1415502 |
| 1717108500 | 29.92 | -0.2 | -0.66 | 30.07 | 30.31 | 29.73 | 757752 |
| 1717022100 | 30.12 | 0.54 | 1.83 | 29.37 | 30.36 | 29.37 | 978581 |
| 1716935700 | 29.58 | -0.4 | -1.33 | 30.23 | 30.26 | 29.16 | 844617 |
| 1716590100 | 29.98 | 0.66 | 2.25 | 29.49 | 29.99 | 29.49 | 617478 |
| 1716503700 | 29.32 | -1.26 | -4.12 | 30.45 | 30.605 | 29.305 | 551307 |
| 1716417300 | 30.58 | -0.58 | -1.86 | 30.78 | 31.145 | 30.23 | 682804 |
| 1716330900 | 31.16 | -0.28 | -0.89 | 31.28 | 31.51 | 31.03 | 549425 |
| 1716244500 | 31.44 | -0.04 | -0.13 | 31.48 | 31.66 | 31.2308 | 561776 |
| 1715985300 | 31.48 | 1.05 | 3.45 | 30.44 | 31.54 | 30.35 | 627317 |
| 1715898900 | 30.43 | -0.01 | -0.03 | 30.43 | 30.73 | 30.25 | 457665 |
| 1715812500 | 30.44 | 0.16 | 0.53 | 30.51 | 30.7 | 29.77 | 634824 |
| 1715726100 | 30.28 | -0.01 | -0.03 | 30.94 | 30.976 | 30.225 | 581397 |
| 1715639700 | 30.29 | 0.51 | 1.71 | 29.93 | 30.7 | 29.93 | 796302 |
| 1715380500 | 29.78 | -0.28 | -0.93 | 30.18 | 30.23 | 29.42 | 691811 |
| 1715294100 | 30.06 | 0.06 | 0.20 | 30.09 | 30.3 | 29.6 | 730529 |
| 1715207700 | 30 | -0.34 | -1.12 | 30.09 | 30.2 | 29.585 | 736056 |
| 1715121300 | 30.34 | -0.13 | -0.43 | 30.57 | 30.84 | 30.0641 | 934857 |
| 1715034900 | 30.47 | 0.15 | 0.49 | 30.35 | 30.89 | 30.2 | 727794 |
| 1714775700 | 30.32 | -0.66 | -2.13 | 31.54 | 31.63 | 30.27 | 765521 |
| 1714689300 | 30.98 | -0.34 | -1.09 | 31.74 | 31.79 | 30.8 | 693275 |
| 1714602900 | 31.32 | 0.53 | 1.72 | 30.8 | 31.81 | 30.5109 | 918546 |
| 1714516500 | 30.79 | -1.01 | -3.18 | 31.51 | 32.244999 | 30.72 | 1812392 |
| 1714430100 | 31.8 | 0.43 | 1.37 | 31.43 | 32.18 | 31.37 | 2120349 |
| 1714170900 | 31.37 | 1.68 | 5.66 | 29.87 | 31.83 | 29.83 | 2367401 |
| 1714084500 | 29.69 | 0.41 | 1.40 | 29.1 | 29.72 | 28.895 | 1741120 |
| 1713998100 | 29.28 | 0.54 | 1.88 | 28.55 | 29.46 | 28.51 | 1997342 |
| 1713911700 | 28.74 | 0.63 | 2.24 | 27.85 | 28.8 | 27.75 | 1630858 |
| 1713825300 | 28.11 | 0.71 | 2.59 | 27.46 | 28.29 | 27 | 1832539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
