Iridium

IRDM
🏛️ usa →
17.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 51.48 51.66 50.89 51.40 0.3M
2022-12-29 50.86 52.00 50.53 51.68 0.4M
2022-12-28 51.17 51.44 50.53 50.70 0.3M
2022-12-27 50.47 51.50 50.19 51.02 0.5M
2022-12-23 49.74 50.78 49.53 50.62 0.2M
2022-12-22 51.48 51.51 49.55 49.94 0.5M
2022-12-21 51.07 52.25 50.78 51.54 0.8M
2022-12-20 49.67 51.06 49.67 50.77 0.5M
2022-12-19 50.38 50.48 49.33 49.65 0.6M
2022-12-16 49.95 50.52 49.53 50.33 2.3M
2022-12-15 51.01 51.57 50.30 50.50 0.7M
2022-12-14 51.33 52.22 50.74 51.59 0.8M
2022-12-13 52.05 52.30 50.51 51.41 0.5M
2022-12-12 50.58 51.30 50.39 50.92 0.4M
2022-12-09 50.28 50.78 49.92 50.51 0.3M
2022-12-08 50.07 51.13 49.71 50.59 0.3M
2022-12-07 49.23 49.96 48.74 49.33 0.6M
2022-12-06 50.50 50.61 49.34 49.68 0.4M
2022-12-05 52.15 52.53 50.44 50.63 0.5M
2022-12-02 52.00 52.98 51.51 52.73 0.3M
2022-12-01 53.24 53.42 52.18 52.66 0.3M
2022-11-30 51.62 53.24 50.93 53.10 0.7M
2022-11-29 51.32 51.83 51.10 51.52 0.3M
2022-11-28 52.17 52.93 51.13 51.52 0.4M
2022-11-25 52.07 52.57 51.81 52.40 0.3M
2022-11-23 51.43 52.31 51.43 51.77 0.3M
2022-11-22 51.31 51.96 50.66 51.74 0.3M
2022-11-21 52.10 52.23 50.93 51.08 0.5M
2022-11-18 53.03 53.36 52.12 52.26 0.5M
2022-11-17 51.78 52.52 51.11 52.08 0.5M
2022-11-16 51.69 52.68 51.55 52.28 0.5M
2022-11-15 50.78 52.06 50.16 51.57 0.6M
2022-11-14 49.67 51.01 49.63 50.25 0.7M
2022-11-11 52.89 53.18 49.27 49.61 0.6M
2022-11-10 53.25 53.61 52.33 52.97 0.6M
2022-11-09 51.61 52.15 51.10 51.31 0.4M
2022-11-08 52.93 53.36 51.97 52.27 0.5M
2022-11-07 51.96 52.84 50.94 52.59 0.8M
2022-11-04 51.89 52.01 50.34 51.83 0.6M
2022-11-03 49.71 50.96 49.51 50.80 0.8M
2022-11-02 51.36 52.38 50.27 50.30 0.7M
2022-11-01 51.91 52.08 51.31 51.32 0.6M
2022-10-31 50.48 51.62 50.22 51.53 0.5M
2022-10-28 50.57 50.72 49.68 50.62 0.5M
2022-10-27 49.24 50.36 48.86 50.06 0.9M
2022-10-26 48.66 49.69 48.00 48.76 0.5M
2022-10-25 47.42 48.70 47.42 48.32 0.6M
2022-10-24 47.61 48.11 47.33 47.39 0.5M
2022-10-21 47.08 48.05 46.55 47.52 0.8M
2022-10-20 47.11 47.86 45.64 46.33 0.8M
2022-10-19 48.39 48.40 46.58 47.49 0.9M
2022-10-18 49.41 50.25 48.73 49.38 0.6M
2022-10-17 48.01 49.56 47.90 48.91 0.7M
2022-10-14 47.91 48.34 46.57 46.64 0.4M
2022-10-13 45.85 47.83 45.85 47.68 0.4M
2022-10-12 47.28 47.28 46.59 46.82 0.4M
2022-10-11 47.35 47.81 46.68 47.14 0.6M
2022-10-10 47.21 48.14 47.01 47.75 0.4M
2022-10-07 48.36 48.59 47.09 47.42 0.4M
2022-10-06 47.65 48.69 47.39 48.63 0.4M
2022-10-05 47.13 47.85 46.99 47.72 0.4M
2022-10-04 46.86 47.93 46.73 47.82 0.6M
2022-10-03 44.54 46.17 44.50 46.01 0.6M
2022-09-30 44.69 45.46 44.32 44.37 1.0M
2022-09-29 44.91 45.04 44.09 44.61 0.5M
2022-09-28 43.98 45.50 43.76 45.31 0.7M
2022-09-27 44.26 44.74 43.37 43.76 0.5M
2022-09-26 43.02 44.44 43.00 43.57 0.6M
2022-09-23 44.30 44.30 43.06 43.41 0.5M
2022-09-22 44.33 45.04 43.82 44.62 0.8M
2022-09-21 44.56 45.59 44.34 44.34 0.4M
2022-09-20 44.53 44.74 44.00 44.55 0.4M
2022-09-19 44.33 45.05 43.95 44.83 0.6M
2022-09-16 44.32 45.15 43.81 44.99 1.6M
2022-09-15 45.00 45.65 44.48 44.60 0.4M
2022-09-14 44.50 45.29 44.25 45.21 0.6M
2022-09-13 44.65 44.86 44.18 44.37 0.5M
2022-09-12 45.44 45.83 44.95 45.48 0.5M
2022-09-09 44.31 45.49 44.24 45.13 0.6M
2022-09-08 43.69 44.88 43.29 44.11 0.7M
2022-09-07 47.01 47.32 42.85 43.86 2.6M
2022-09-06 44.34 47.17 44.20 47.06 1.3M
2022-09-02 44.75 44.91 43.82 44.02 0.6M
2022-09-01 44.08 44.74 43.60 44.69 0.6M
2022-08-31 44.63 44.96 44.29 44.39 0.5M
2022-08-30 45.47 45.47 44.03 44.55 0.4M
2022-08-29 44.71 45.36 44.42 45.07 0.5M
2022-08-26 46.46 46.51 44.98 45.11 0.4M
2022-08-25 45.56 46.54 45.56 46.50 0.5M
2022-08-24 44.68 45.51 44.58 45.36 0.4M
2022-08-23 44.96 45.38 44.47 44.61 0.4M
2022-08-22 44.71 45.27 44.26 45.09 0.4M
2022-08-19 45.61 45.63 45.15 45.27 0.4M
2022-08-18 45.42 45.89 45.31 45.86 0.3M
2022-08-17 45.76 46.04 45.32 45.62 0.4M
2022-08-16 46.31 46.75 46.13 46.18 0.6M
2022-08-15 45.67 46.96 45.40 46.67 0.4M
2022-08-12 45.33 46.06 44.94 46.05 0.4M
2022-08-11 45.80 45.86 45.02 45.10 0.4M
2022-08-10 45.69 46.03 45.30 45.69 0.4M
2022-08-09 45.23 45.43 44.41 44.95 0.4M
2022-08-08 45.71 46.09 44.99 45.28 0.3M
2022-08-05 45.52 46.23 45.14 45.47 0.5M
2022-08-04 45.10 45.93 44.63 45.79 0.4M
2022-08-03 44.70 45.66 44.34 45.47 0.4M
2022-08-02 44.55 45.03 44.31 44.54 0.5M
2022-08-01 44.21 44.97 43.92 44.79 0.4M
2022-07-29 44.07 44.74 43.76 44.71 0.7M
2022-07-28 43.81 44.56 43.14 44.36 0.5M
2022-07-27 42.28 43.99 41.57 43.81 0.8M
2022-07-26 40.75 42.74 40.24 42.28 0.7M
2022-07-25 39.25 40.00 39.11 39.81 0.4M
2022-07-22 39.85 40.46 39.10 39.37 0.4M
2022-07-21 38.58 39.53 38.25 39.52 0.4M
2022-07-20 39.21 39.33 38.62 39.04 0.6M
2022-07-19 38.94 39.47 38.78 39.29 0.3M
2022-07-18 39.59 40.01 38.39 38.47 0.3M
2022-07-15 39.41 39.59 38.87 39.28 0.4M
2022-07-14 37.60 38.71 37.47 38.65 0.3M
2022-07-13 37.67 38.37 37.32 38.09 0.3M
2022-07-12 37.84 38.55 37.69 38.06 0.3M
2022-07-11 38.33 38.83 37.76 37.86 0.4M
2022-07-08 38.74 38.93 38.33 38.60 0.3M
2022-07-07 37.88 39.35 37.86 39.00 0.4M
2022-07-06 37.72 37.98 37.29 37.58 0.4M
2022-07-05 37.49 37.68 36.54 37.66 0.4M
2022-07-01 37.35 38.21 37.35 38.14 0.4M
2022-06-30 36.80 37.83 36.66 37.56 0.4M
2022-06-29 37.27 37.46 36.42 37.42 0.4M
2022-06-28 38.09 38.20 37.10 37.44 0.5M
2022-06-27 37.51 38.15 37.25 37.83 0.4M
2022-06-24 37.20 37.65 37.13 37.31 1.5M
2022-06-23 37.16 37.31 36.49 37.02 0.3M
2022-06-22 36.67 37.49 36.60 36.76 0.4M
2022-06-21 37.31 37.85 37.05 37.09 0.6M
2022-06-17 35.22 37.29 35.22 37.08 1.7M
2022-06-16 35.31 35.66 34.19 34.68 0.7M
2022-06-15 35.44 36.79 35.14 36.30 0.7M
2022-06-14 34.80 35.09 33.88 34.97 0.5M
2022-06-13 35.28 35.45 34.25 34.80 0.6M
2022-06-10 35.43 36.59 35.24 36.22 0.4M
2022-06-09 36.79 36.79 35.99 36.04 0.3M
2022-06-08 37.62 37.92 36.79 36.85 0.2M
2022-06-07 37.15 37.98 36.69 37.94 0.3M
2022-06-06 37.96 37.97 36.91 37.49 0.4M
2022-06-03 37.93 38.22 37.27 37.56 0.3M
2022-06-02 37.08 38.37 36.68 38.35 0.4M
2022-06-01 37.34 37.53 36.38 37.09 0.4M
2022-05-31 38.45 38.67 36.83 37.11 0.7M
2022-05-27 37.20 38.71 37.13 38.71 0.4M
2022-05-26 36.87 37.19 36.56 36.76 0.3M
2022-05-25 36.27 36.65 35.65 36.62 0.3M
2022-05-24 36.48 36.71 35.84 36.25 0.4M
2022-05-23 36.25 36.94 35.61 36.88 0.6M
2022-05-20 36.40 37.09 34.97 35.85 0.7M
2022-05-19 34.39 36.60 34.27 35.82 0.7M
2022-05-18 35.02 35.72 34.31 34.53 0.5M
2022-05-17 35.00 35.54 34.37 35.50 0.4M
2022-05-16 34.23 34.97 33.97 34.21 0.4M
2022-05-13 34.13 34.96 34.13 34.59 0.5M
2022-05-12 33.26 34.03 32.88 33.93 0.5M
2022-05-11 34.12 34.96 33.23 33.30 0.5M
2022-05-10 34.08 34.74 33.24 34.31 0.7M
2022-05-09 34.42 34.60 33.11 33.51 0.7M
2022-05-06 35.46 35.63 34.36 34.94 0.5M
2022-05-05 36.96 36.96 35.16 35.69 0.5M
2022-05-04 36.45 37.15 35.58 37.03 0.4M
2022-05-03 36.20 36.83 35.82 36.45 0.4M
2022-05-02 35.78 36.58 35.35 36.16 0.5M
2022-04-29 36.71 37.41 35.60 35.71 0.5M
2022-04-28 36.55 37.09 35.59 36.96 0.5M
2022-04-27 36.38 36.85 36.04 36.06 0.5M
2022-04-26 37.74 37.77 36.31 36.38 0.5M
2022-04-25 37.19 38.13 36.94 38.00 0.6M
2022-04-22 38.16 38.92 37.33 37.39 0.7M
2022-04-21 41.71 41.84 38.52 38.58 0.6M
2022-04-20 42.17 42.49 41.33 41.35 0.6M
2022-04-19 40.00 42.35 39.60 42.22 0.7M
2022-04-18 40.26 40.47 39.57 39.69 0.6M
2022-04-14 40.97 41.38 40.45 40.51 0.3M
2022-04-13 40.00 41.13 39.86 40.85 0.4M
2022-04-12 40.29 40.88 39.52 39.81 0.5M
2022-04-11 39.76 40.31 39.46 39.62 0.5M
2022-04-08 40.24 40.29 39.79 39.93 0.4M
2022-04-07 41.11 41.65 39.73 40.13 0.6M
2022-04-06 41.46 41.73 40.95 41.28 0.7M
2022-04-05 42.48 42.69 41.40 41.74 0.4M
2022-04-04 41.71 42.50 41.64 42.49 0.4M
2022-04-01 40.51 41.82 40.46 41.76 0.7M
2022-03-31 40.89 41.01 40.29 40.32 0.6M
2022-03-30 41.57 41.58 40.68 40.90 0.4M
2022-03-29 40.90 41.73 40.77 41.58 0.6M
2022-03-28 40.84 41.08 40.13 40.79 0.4M
2022-03-25 40.29 41.15 40.25 40.68 0.4M
2022-03-24 40.03 40.28 39.22 40.26 0.5M
2022-03-23 40.16 40.34 39.56 39.59 0.7M
2022-03-22 40.56 41.24 40.34 40.57 0.6M
2022-03-21 40.71 40.79 39.86 40.50 0.5M
2022-03-18 39.98 41.00 39.47 40.90 1.1M
2022-03-17 39.56 40.10 39.20 40.09 0.5M
2022-03-16 38.50 39.83 38.35 39.83 0.6M
2022-03-15 37.74 38.00 36.98 37.93 1.2M
2022-03-14 39.18 39.21 37.28 37.29 1.0M
2022-03-11 40.15 40.95 39.20 39.27 0.6M
2022-03-10 39.39 40.24 39.28 40.06 0.6M
2022-03-09 39.70 40.56 39.29 40.22 0.7M
2022-03-08 39.56 40.84 39.23 39.25 0.9M
2022-03-07 39.16 39.85 38.50 39.69 1.0M
2022-03-04 38.59 39.19 38.22 38.58 0.7M
2022-03-03 40.37 40.50 39.06 39.21 0.8M
2022-03-02 38.99 39.96 38.88 39.89 1.0M
2022-03-01 39.61 39.91 38.89 38.99 1.0M
2022-02-28 38.71 39.75 38.21 39.59 0.8M
2022-02-25 38.11 39.16 37.58 39.12 1.1M
2022-02-24 35.62 38.11 35.34 38.06 1.1M
2022-02-23 37.53 38.11 36.52 36.54 1.2M
2022-02-22 37.29 37.96 37.07 37.40 1.2M
2022-02-18 36.49 37.70 36.36 37.30 1.3M
2022-02-17 35.90 36.80 34.33 35.67 0.8M
2022-02-16 35.42 35.87 35.14 35.56 0.8M
2022-02-15 35.01 35.87 35.00 35.75 1.2M
2022-02-14 34.25 34.96 34.20 34.55 1.3M
2022-02-11 34.50 35.48 33.89 34.25 1.8M
2022-02-10 32.76 35.25 32.76 34.45 2.7M
2022-02-09 33.18 33.68 32.80 33.31 4.8M
2022-02-08 32.59 32.88 32.18 32.53 3.7M
2022-02-07 32.20 33.06 32.04 32.59 1.7M
2022-02-04 32.25 32.59 31.73 32.04 3.3M
2022-02-03 33.71 33.74 31.89 32.26 3.0M
2022-02-02 34.93 35.63 33.98 34.05 1.7M
2022-02-01 36.09 36.80 34.54 34.85 1.9M
2022-01-31 34.94 36.26 34.83 35.88 1.2M
2022-01-28 34.00 35.05 33.50 35.04 1.1M
2022-01-27 34.38 35.23 33.73 34.07 1.4M
2022-01-26 36.07 36.46 33.85 34.03 1.2M
2022-01-25 35.69 36.40 34.21 35.21 1.2M
2022-01-24 34.66 36.58 33.95 36.43 1.4M
2022-01-21 35.57 37.16 35.37 35.40 1.0M
2022-01-20 35.62 37.77 35.49 35.91 0.7M
2022-01-19 36.02 36.97 35.44 35.52 0.9M
2022-01-18 36.56 37.02 35.67 35.79 0.8M
2022-01-14 37.46 37.92 36.57 37.44 0.6M
2022-01-13 38.72 39.17 37.60 37.71 0.7M
2022-01-12 40.71 41.06 38.64 38.70 0.9M
2022-01-11 40.00 40.83 39.34 40.22 0.5M
2022-01-10 40.11 40.28 39.06 39.97 0.6M
2022-01-07 40.00 41.88 40.00 40.82 0.7M
2022-01-06 38.30 40.19 38.13 40.00 0.9M
2022-01-05 40.82 41.11 38.32 38.34 0.8M
2022-01-04 41.26 41.55 39.61 40.89 0.7M
2022-01-03 41.51 42.40 40.79 41.14 0.9M