Iridium

IRDM
🏛️ usa →
17.65
Last Update: 2025-10-01
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
2023-12-29 41.14 41.49 41.00 41.16 0.5M
2023-12-28 40.96 41.47 40.90 41.26 0.5M
2023-12-27 41.21 41.39 40.79 40.88 0.5M
2023-12-26 40.65 41.64 40.65 41.22 0.4M
2023-12-22 40.76 41.28 40.32 40.66 0.5M
2023-12-21 39.93 40.88 39.84 40.52 0.5M
2023-12-20 40.24 40.79 39.49 39.52 0.7M
2023-12-19 40.09 40.74 40.09 40.20 0.5M
2023-12-18 40.05 40.37 39.78 39.86 0.6M
2023-12-15 40.71 41.17 39.97 40.01 1.9M
2023-12-14 40.69 41.66 40.18 40.68 0.7M
2023-12-13 39.37 40.36 38.91 40.25 1.0M
2023-12-12 39.82 39.91 39.14 39.55 0.7M
2023-12-11 40.62 41.21 39.60 39.84 0.6M
2023-12-08 39.94 41.33 39.94 40.58 0.7M
2023-12-07 39.94 40.38 39.62 39.76 0.9M
2023-12-06 39.89 40.80 39.87 39.94 0.7M
2023-12-05 39.64 40.17 39.40 39.99 1.0M
2023-12-04 39.27 39.83 39.18 39.71 0.5M
2023-12-01 38.00 39.37 37.90 39.21 0.6M
2023-11-30 38.12 38.54 38.01 38.10 0.9M
2023-11-29 38.01 38.47 37.76 38.02 0.8M
2023-11-28 37.13 38.37 36.87 37.94 1.0M
2023-11-27 37.28 37.56 36.72 37.43 0.7M
2023-11-24 37.04 37.71 37.02 37.48 0.2M
2023-11-22 37.58 38.61 37.12 37.32 0.7M
2023-11-21 37.13 37.29 36.25 36.49 0.6M
2023-11-20 37.20 37.21 36.67 36.93 0.6M
2023-11-17 37.74 38.22 37.18 37.27 0.6M
2023-11-16 37.45 37.81 37.18 37.52 0.8M
2023-11-15 37.14 38.12 37.03 37.46 0.8M
2023-11-14 36.43 37.20 36.28 37.14 0.7M
2023-11-13 35.81 36.35 35.49 35.51 0.8M
2023-11-10 35.12 35.98 34.21 35.81 1.6M
2023-11-09 37.60 37.71 36.92 37.14 0.4M
2023-11-08 37.66 37.92 37.35 37.42 0.4M
2023-11-07 37.81 38.08 37.55 37.70 0.6M
2023-11-06 38.37 38.37 37.69 37.89 0.5M
2023-11-03 38.27 38.65 37.60 38.24 0.7M
2023-11-02 37.40 37.94 37.05 37.90 0.5M
2023-11-01 37.19 37.19 36.45 36.72 0.5M
2023-10-31 37.13 37.56 36.83 37.05 0.6M
2023-10-30 36.65 37.01 36.33 37.01 1.0M
2023-10-27 36.80 36.80 35.78 36.05 0.8M
2023-10-26 36.79 37.78 36.70 36.80 0.6M
2023-10-25 37.23 37.88 36.90 36.94 0.6M
2023-10-24 38.17 38.53 37.74 37.77 0.9M
2023-10-23 38.38 38.50 37.34 38.07 1.5M
2023-10-20 39.51 39.79 38.38 38.48 1.2M
2023-10-19 42.05 42.38 39.50 39.78 2.3M
2023-10-18 43.91 43.91 43.41 43.77 0.8M
2023-10-17 43.16 44.63 42.97 44.06 0.9M
2023-10-16 42.60 43.15 42.59 42.93 0.7M
2023-10-13 41.88 43.00 41.63 42.48 0.6M
2023-10-12 42.34 42.69 41.33 41.88 0.8M
2023-10-11 44.24 44.28 42.14 42.41 1.0M
2023-10-10 44.56 44.78 43.89 44.10 0.6M
2023-10-09 44.05 44.94 43.88 44.44 0.5M
2023-10-06 44.82 44.85 44.11 44.29 0.7M
2023-10-05 44.50 45.07 44.44 44.86 0.5M
2023-10-04 43.88 44.70 43.71 44.56 0.6M
2023-10-03 44.03 44.48 43.68 43.83 0.5M
2023-10-02 45.46 45.75 44.06 44.40 0.7M
2023-09-29 45.39 46.25 45.24 45.49 0.6M
2023-09-28 45.60 45.85 45.30 45.37 0.9M
2023-09-27 46.65 47.02 45.56 45.60 0.8M
2023-09-26 47.13 47.33 46.60 46.65 0.6M
2023-09-25 47.96 48.11 47.18 47.33 0.6M
2023-09-22 47.48 48.46 47.41 48.34 0.8M
2023-09-21 48.67 48.71 46.95 47.34 0.7M
2023-09-20 51.09 51.13 48.68 48.71 0.7M
2023-09-19 50.09 51.62 50.09 50.78 1.1M
2023-09-18 48.45 50.72 48.38 50.17 0.9M
2023-09-15 48.39 48.61 47.34 47.55 2.3M
2023-09-14 48.14 48.62 48.11 48.31 0.5M
2023-09-13 47.33 48.40 46.85 48.17 0.7M
2023-09-12 47.77 48.03 47.28 47.63 0.6M
2023-09-11 47.63 48.02 47.55 47.67 0.4M
2023-09-08 47.90 48.05 47.38 47.62 0.4M
2023-09-07 48.74 48.82 47.41 47.67 0.6M
2023-09-06 49.00 49.26 48.47 48.74 0.5M
2023-09-05 49.08 49.14 48.10 48.79 0.6M
2023-09-01 49.27 49.79 48.93 49.53 0.4M
2023-08-31 48.69 49.26 48.65 48.95 0.7M
2023-08-30 48.43 49.04 48.15 48.61 0.4M
2023-08-29 48.16 48.57 47.98 48.50 0.4M
2023-08-28 48.09 48.60 48.09 48.23 0.3M
2023-08-25 47.96 48.29 47.73 47.80 0.4M
2023-08-24 48.42 48.77 48.00 48.03 0.4M
2023-08-23 48.02 48.70 47.80 48.53 0.7M
2023-08-22 48.35 48.76 47.82 48.02 1.0M
2023-08-21 48.16 48.45 47.74 48.35 0.7M
2023-08-18 48.45 49.08 48.16 48.21 0.8M
2023-08-17 49.53 49.93 48.53 48.57 0.7M
2023-08-16 50.13 50.37 49.16 49.51 0.8M
2023-08-15 50.37 50.94 50.01 50.28 0.7M
2023-08-14 50.93 51.01 50.36 50.54 0.5M
2023-08-11 50.90 51.05 50.42 50.90 0.5M
2023-08-10 50.00 50.98 49.92 50.90 0.6M
2023-08-09 49.51 49.92 48.91 49.90 0.6M
2023-08-08 49.46 49.93 49.18 49.53 0.7M
2023-08-07 49.77 49.99 49.46 49.86 0.7M
2023-08-04 50.07 51.00 49.69 49.70 0.9M
2023-08-03 50.66 50.91 49.72 50.01 0.9M
2023-08-02 51.61 51.80 50.47 50.91 1.1M
2023-08-01 52.21 52.41 51.56 52.00 1.0M
2023-07-31 53.93 54.03 52.09 52.55 1.4M
2023-07-28 53.28 54.42 53.11 54.10 1.2M
2023-07-27 51.44 53.12 50.88 52.36 1.5M
2023-07-26 50.58 51.36 50.01 50.96 1.9M
2023-07-25 55.32 55.50 50.11 50.58 4.4M
2023-07-24 60.92 60.92 59.85 59.96 0.9M
2023-07-21 61.17 61.41 60.25 60.97 0.7M
2023-07-20 60.83 61.28 60.55 60.78 0.7M
2023-07-19 59.68 60.73 59.60 60.47 0.6M
2023-07-18 60.40 60.62 59.69 59.71 0.7M
2023-07-17 59.98 60.60 59.41 60.13 0.6M
2023-07-14 60.25 60.76 60.03 60.32 0.5M
2023-07-13 60.31 60.62 59.88 60.34 0.6M
2023-07-12 61.43 61.50 60.16 60.22 0.7M
2023-07-11 60.37 61.31 60.36 61.01 0.7M
2023-07-10 60.28 60.99 59.97 60.61 0.7M
2023-07-07 60.78 61.36 59.88 60.28 0.7M
2023-07-06 61.28 61.69 60.83 61.29 0.6M
2023-07-05 61.33 61.84 60.34 61.66 0.6M
2023-07-03 61.77 61.77 60.88 61.46 0.3M
2023-06-30 62.10 62.40 61.78 62.12 0.6M
2023-06-29 60.80 62.32 60.80 61.67 0.7M
2023-06-28 61.24 61.61 60.43 60.82 0.9M
2023-06-27 63.00 63.84 60.91 61.09 0.9M
2023-06-26 62.00 62.92 61.94 62.71 0.8M
2023-06-23 59.93 63.02 59.93 61.71 14.8M
2023-06-22 61.09 61.13 59.45 60.39 1.1M
2023-06-21 61.60 62.76 61.21 61.48 0.7M
2023-06-20 60.14 61.91 59.91 61.71 0.7M
2023-06-16 60.75 61.44 60.18 60.31 1.3M
2023-06-15 61.00 61.36 60.05 61.04 0.7M
2023-06-14 60.93 61.03 59.68 61.00 0.9M
2023-06-13 62.55 62.85 60.37 60.93 0.8M
2023-06-12 63.13 63.13 62.35 62.74 0.5M
2023-06-09 64.85 64.91 62.80 63.15 0.6M
2023-06-08 63.73 65.07 63.39 64.96 0.6M
2023-06-07 64.00 65.12 62.93 64.11 0.8M
2023-06-06 61.26 64.00 61.07 63.85 0.9M
2023-06-05 62.23 62.47 60.52 61.44 0.7M
2023-06-02 61.31 62.67 60.63 62.61 0.7M
2023-06-01 60.00 61.15 59.93 61.11 0.6M
2023-05-31 60.11 60.47 59.27 60.04 1.1M
2023-05-30 60.39 60.94 59.83 59.99 0.4M
2023-05-26 59.60 60.80 59.58 60.39 0.4M
2023-05-25 59.08 60.00 58.77 59.70 0.5M
2023-05-24 59.77 60.06 58.97 59.33 0.5M
2023-05-23 61.44 61.53 59.41 59.83 0.7M
2023-05-22 60.40 62.14 59.91 61.80 0.6M
2023-05-19 60.18 60.41 59.55 60.00 0.9M
2023-05-18 60.34 61.05 58.96 59.35 1.1M
2023-05-17 61.77 61.96 60.29 60.44 0.6M
2023-05-16 61.38 62.11 60.62 61.65 0.5M
2023-05-15 62.07 62.27 61.20 61.74 0.4M
2023-05-12 62.61 63.53 61.58 62.08 0.4M
2023-05-11 63.03 63.24 61.78 62.51 0.5M
2023-05-10 63.90 64.26 63.29 63.59 0.3M
2023-05-09 63.19 63.43 62.57 63.16 0.3M
2023-05-08 63.61 63.97 63.11 63.34 0.4M
2023-05-05 64.87 64.92 62.96 64.11 0.4M
2023-05-04 64.75 64.77 63.38 64.28 0.4M
2023-05-03 65.00 65.69 64.13 64.67 0.7M
2023-05-02 62.97 64.92 62.11 64.72 0.8M
2023-05-01 63.22 64.84 63.19 63.48 0.5M
2023-04-28 61.99 64.06 61.82 63.47 0.6M
2023-04-27 63.26 63.63 62.10 62.76 0.5M
2023-04-26 64.16 64.51 62.65 62.82 0.6M
2023-04-25 65.66 66.15 64.42 64.44 0.7M
2023-04-24 67.15 68.34 66.21 66.29 0.8M
2023-04-21 65.19 67.56 65.07 67.26 1.1M
2023-04-20 59.96 66.58 59.78 65.03 2.0M
2023-04-19 58.55 59.24 58.00 58.64 1.3M
2023-04-18 60.11 60.21 58.79 58.82 0.7M
2023-04-17 59.65 60.14 59.54 60.13 0.4M
2023-04-14 59.28 59.82 58.67 59.43 0.6M
2023-04-13 59.32 59.76 58.96 59.46 0.6M
2023-04-12 60.26 60.26 59.34 59.36 0.5M
2023-04-11 60.41 60.91 59.89 59.97 0.5M
2023-04-10 60.54 61.05 60.04 60.53 0.4M
2023-04-06 61.28 61.28 60.42 60.98 0.3M
2023-04-05 61.51 61.68 60.65 61.04 0.4M
2023-04-04 62.10 62.10 60.88 61.64 0.5M
2023-04-03 61.66 62.44 60.79 62.06 0.6M
2023-03-31 61.71 62.36 61.34 61.93 0.7M
2023-03-30 61.14 61.98 61.12 61.28 0.3M
2023-03-29 61.63 61.89 60.96 61.14 0.4M
2023-03-28 60.92 61.99 60.87 61.42 0.7M
2023-03-27 60.47 60.95 60.31 60.94 0.5M
2023-03-24 59.00 59.88 58.73 59.85 0.6M
2023-03-23 59.64 60.44 59.25 59.69 0.7M
2023-03-22 60.90 60.90 59.36 59.39 0.8M
2023-03-21 61.70 63.25 60.41 60.92 1.1M
2023-03-20 59.24 61.97 59.24 60.62 1.1M
2023-03-17 60.02 60.51 58.74 59.26 2.2M
2023-03-16 60.14 61.35 59.18 60.99 1.0M
2023-03-15 60.80 61.10 59.72 60.60 1.1M
2023-03-14 60.50 62.01 60.22 61.99 0.9M
2023-03-13 57.99 61.13 57.55 59.47 1.2M
2023-03-10 59.11 60.12 58.25 58.69 0.8M
2023-03-09 59.75 60.25 59.36 59.39 0.6M
2023-03-08 60.78 60.89 59.04 59.26 1.0M
2023-03-07 61.02 61.61 60.60 60.81 0.6M
2023-03-06 62.05 62.28 60.20 61.05 0.9M
2023-03-03 61.85 62.78 61.16 62.57 0.6M
2023-03-02 60.94 61.82 60.10 61.76 0.5M
2023-03-01 61.89 62.45 60.82 61.59 0.5M
2023-02-28 60.85 61.95 60.76 61.37 0.7M
2023-02-27 62.00 62.00 60.34 60.76 0.6M
2023-02-24 62.84 62.86 61.24 61.81 0.6M
2023-02-23 62.90 63.49 62.22 63.22 0.5M
2023-02-22 64.00 64.00 62.00 62.87 0.8M
2023-02-21 64.66 65.41 63.18 63.84 0.8M
2023-02-17 59.86 65.11 59.11 64.99 1.4M
2023-02-16 57.26 60.65 55.70 59.31 1.3M
2023-02-15 56.68 57.23 56.15 57.09 0.5M
2023-02-14 57.32 57.76 56.40 56.94 0.5M
2023-02-13 57.47 57.59 56.67 57.38 0.4M
2023-02-10 56.71 57.67 56.39 57.00 0.5M
2023-02-09 57.80 58.18 56.85 56.91 0.5M
2023-02-08 58.50 58.57 56.97 57.49 0.6M
2023-02-07 59.52 59.52 58.37 59.23 0.5M
2023-02-06 59.56 60.12 59.03 59.53 0.4M
2023-02-03 59.83 60.72 59.35 59.65 0.6M
2023-02-02 61.10 61.50 59.35 60.44 0.7M
2023-02-01 59.97 61.59 59.51 60.94 0.6M
2023-01-31 58.72 60.18 58.55 59.84 0.8M
2023-01-30 59.00 59.38 58.12 58.52 0.5M
2023-01-27 59.09 59.76 58.78 59.05 0.3M
2023-01-26 59.72 59.82 59.00 59.16 0.3M
2023-01-25 59.17 60.00 58.52 59.29 0.5M
2023-01-24 59.87 60.47 59.48 59.58 0.4M
2023-01-23 60.01 60.47 59.27 59.85 0.4M
2023-01-20 59.59 60.09 58.63 60.01 0.5M
2023-01-19 59.80 59.92 58.84 58.97 0.4M
2023-01-18 60.66 61.16 59.46 59.80 0.6M
2023-01-17 61.64 62.20 60.58 60.62 0.5M
2023-01-13 60.93 62.48 60.53 61.64 0.6M
2023-01-12 59.81 60.99 59.14 60.98 0.6M
2023-01-11 60.04 60.41 59.39 59.75 0.7M
2023-01-10 59.46 60.53 59.01 60.02 0.8M
2023-01-09 60.20 60.20 58.38 59.26 1.0M
2023-01-06 54.59 60.00 54.38 59.99 1.7M
2023-01-05 53.00 56.00 52.72 53.18 0.8M
2023-01-04 53.36 54.28 52.87 53.17 0.5M
2023-01-03 51.84 54.91 51.40 52.80 1.0M