Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

34.53

-0.97

(-2.73%)

At close: 04:00PM EDT

34.96

+0.43

(+1.25%)

After hours:

05:43PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	35.02	35.72	34.31	34.53	34.53	460,728
17 May 2022	35.00	35.54	34.37	35.50	35.50	378,000
16 May 2022	34.23	34.97	33.97	34.21	34.21	374,900
13 May 2022	34.13	34.96	34.13	34.59	34.59	467,800
12 May 2022	33.26	34.03	32.88	33.93	33.93	473,200
11 May 2022	34.12	34.96	33.23	33.30	33.30	494,500
10 May 2022	34.08	34.74	33.24	34.31	34.31	658,200
09 May 2022	34.42	34.60	33.11	33.51	33.51	667,400
06 May 2022	35.46	35.63	34.36	34.94	34.94	504,600
05 May 2022	36.96	36.96	35.16	35.69	35.69	492,100
04 May 2022	36.45	37.15	35.58	37.03	37.03	427,400
03 May 2022	36.20	36.83	35.82	36.45	36.45	361,000
02 May 2022	35.78	36.58	35.35	36.16	36.16	473,500
29 Apr 2022	36.71	37.41	35.60	35.71	35.71	520,000
28 Apr 2022	36.55	37.09	35.59	36.96	36.96	486,800
27 Apr 2022	36.38	36.85	36.04	36.06	36.06	483,900
26 Apr 2022	37.74	37.77	36.31	36.38	36.38	539,100
25 Apr 2022	37.19	38.13	36.94	38.00	38.00	558,400
22 Apr 2022	38.16	38.92	37.33	37.39	37.39	710,400
21 Apr 2022	41.71	41.84	38.52	38.58	38.58	604,500
20 Apr 2022	42.17	42.49	41.33	41.35	41.35	642,400
19 Apr 2022	40.00	42.35	39.60	42.22	42.22	728,300
18 Apr 2022	40.26	40.47	39.57	39.69	39.69	590,600
14 Apr 2022	40.97	41.38	40.45	40.51	40.51	332,300
13 Apr 2022	40.00	41.13	39.86	40.85	40.85	443,000
12 Apr 2022	40.29	40.88	39.52	39.81	39.81	450,700
11 Apr 2022	39.76	40.31	39.46	39.62	39.62	548,700
08 Apr 2022	40.24	40.28	39.79	39.93	39.93	427,600
07 Apr 2022	41.11	41.65	39.73	40.13	40.13	601,000
06 Apr 2022	41.46	41.73	40.95	41.28	41.28	693,500
05 Apr 2022	42.48	42.69	41.40	41.74	41.74	432,000
04 Apr 2022	41.71	42.50	41.64	42.49	42.49	412,100
01 Apr 2022	40.51	41.82	40.46	41.76	41.76	678,300
31 Mar 2022	40.89	41.01	40.29	40.32	40.32	574,300
30 Mar 2022	41.57	41.58	40.68	40.90	40.90	371,600
29 Mar 2022	40.90	41.73	40.77	41.58	41.58	557,600
28 Mar 2022	40.84	41.08	40.13	40.79	40.79	361,400
25 Mar 2022	40.29	41.15	40.25	40.68	40.68	371,800
24 Mar 2022	40.03	40.28	39.22	40.26	40.26	500,900
23 Mar 2022	40.16	40.34	39.56	39.59	39.59	673,400
22 Mar 2022	40.56	41.24	40.34	40.57	40.57	605,700
21 Mar 2022	40.71	40.79	39.86	40.50	40.50	518,600
18 Mar 2022	39.98	41.00	39.47	40.90	40.90	1,138,500
17 Mar 2022	39.56	40.10	39.20	40.09	40.09	503,000
16 Mar 2022	38.50	39.83	38.35	39.83	39.83	624,300
15 Mar 2022	37.74	37.99	36.98	37.93	37.93	1,230,800
14 Mar 2022	39.18	39.21	37.28	37.29	37.29	954,200
11 Mar 2022	40.15	40.95	39.20	39.27	39.27	558,400
10 Mar 2022	39.39	40.24	39.28	40.06	40.06	641,700
09 Mar 2022	39.70	40.56	39.29	40.22	40.22	702,800
08 Mar 2022	39.56	40.84	39.23	39.25	39.25	938,000
07 Mar 2022	39.16	39.85	38.50	39.69	39.69	979,800
04 Mar 2022	38.59	39.19	38.22	38.58	38.58	736,200
03 Mar 2022	40.37	40.50	39.06	39.21	39.21	797,000
02 Mar 2022	38.99	39.96	38.88	39.89	39.89	1,039,700
01 Mar 2022	39.61	39.91	38.89	38.99	38.99	979,000
28 Feb 2022	38.71	39.75	38.21	39.59	39.59	834,600
25 Feb 2022	38.11	39.16	37.58	39.12	39.12	1,069,700
24 Feb 2022	35.62	38.11	35.34	38.06	38.06	1,077,800
23 Feb 2022	37.53	38.11	36.52	36.54	36.54	1,152,300
22 Feb 2022	37.29	37.96	37.07	37.40	37.40	1,206,400
18 Feb 2022	36.49	37.70	36.36	37.30	37.30	1,338,400
17 Feb 2022	35.90	36.80	34.33	35.67	35.67	811,900
16 Feb 2022	35.42	35.87	35.14	35.56	35.56	793,300
15 Feb 2022	35.01	35.87	35.00	35.75	35.75	1,150,200
14 Feb 2022	34.25	34.96	34.20	34.55	34.55	1,255,700
11 Feb 2022	34.50	35.48	33.89	34.25	34.25	1,770,800
10 Feb 2022	32.76	35.25	32.76	34.45	34.45	2,748,900
09 Feb 2022	33.18	33.68	32.80	33.31	33.31	4,835,000
08 Feb 2022	32.59	32.88	32.18	32.53	32.53	3,737,500
07 Feb 2022	32.20	33.06	32.04	32.59	32.59	1,745,400
04 Feb 2022	32.25	32.59	31.73	32.04	32.04	3,250,800
03 Feb 2022	33.71	33.74	31.89	32.26	32.26	3,038,400
02 Feb 2022	34.93	35.63	33.98	34.05	34.05	1,710,900
01 Feb 2022	36.09	36.80	34.54	34.85	34.85	1,855,200
31 Jan 2022	34.94	36.26	34.83	35.88	35.88	1,235,100
28 Jan 2022	34.00	35.05	33.50	35.04	35.04	1,114,000
27 Jan 2022	34.38	35.23	33.73	34.07	34.07	1,382,300
26 Jan 2022	36.07	36.46	33.85	34.03	34.03	1,156,200
25 Jan 2022	35.69	36.40	34.21	35.21	35.21	1,162,500
24 Jan 2022	34.66	36.58	33.95	36.43	36.43	1,434,600
21 Jan 2022	35.57	37.16	35.37	35.40	35.40	1,032,700
20 Jan 2022	35.62	37.77	35.49	35.91	35.91	710,000
19 Jan 2022	36.02	36.97	35.44	35.52	35.52	881,000
18 Jan 2022	36.56	37.02	35.67	35.79	35.79	836,000
14 Jan 2022	37.46	37.92	36.57	37.44	37.44	600,600
13 Jan 2022	38.72	39.17	37.60	37.71	37.71	676,200
12 Jan 2022	40.71	41.06	38.64	38.70	38.70	925,400
11 Jan 2022	40.00	40.83	39.34	40.22	40.22	471,700
10 Jan 2022	40.11	40.28	39.06	39.97	39.97	576,200
07 Jan 2022	40.00	41.88	40.00	40.82	40.82	732,600
06 Jan 2022	38.30	40.19	38.13	40.00	40.00	876,300
05 Jan 2022	40.82	41.11	38.32	38.34	38.34	800,600
04 Jan 2022	41.26	41.55	39.61	40.89	40.89	719,100
03 Jan 2022	41.51	42.40	40.79	41.14	41.14	855,300
31 Dec 2021	42.12	42.65	41.11	41.29	41.29	779,100
30 Dec 2021	42.00	42.85	41.99	42.17	42.17	967,700
29 Dec 2021	41.90	42.56	41.50	42.42	42.42	472,700
28 Dec 2021	41.75	42.60	41.61	41.73	41.73	472,900
27 Dec 2021	42.05	42.08	41.11	41.79	41.79	465,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,911.200.00(0.00%)

HANG SENG20,644.28+41.76(+0.20%)

CRUDE OIL108.36-1.23(-1.12%)

GOLD FUTURES1,812.70-3.20(-0.18%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,389.88-1,436.87(-5.79%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Iridium Communications Inc. (IRDM)

NIKKEI 225
26,911.20
0.00(0.00%)

HANG SENG
20,644.28
+41.76(+0.20%)

CRUDE OIL
108.36
-1.23(-1.12%)

GOLD FUTURES
1,812.70
-3.20(-0.18%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,389.88
-1,436.87(-5.79%)