UK Markets open in 6 hrs 41 mins

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
DateOpenHighLowClose*Adj. close**Volume
18 May 202235.0235.7234.3134.5334.53460,728
17 May 202235.0035.5434.3735.5035.50378,000
16 May 202234.2334.9733.9734.2134.21374,900
13 May 202234.1334.9634.1334.5934.59467,800
12 May 202233.2634.0332.8833.9333.93473,200
11 May 202234.1234.9633.2333.3033.30494,500
10 May 202234.0834.7433.2434.3134.31658,200
09 May 202234.4234.6033.1133.5133.51667,400
06 May 202235.4635.6334.3634.9434.94504,600
05 May 202236.9636.9635.1635.6935.69492,100
04 May 202236.4537.1535.5837.0337.03427,400
03 May 202236.2036.8335.8236.4536.45361,000
02 May 202235.7836.5835.3536.1636.16473,500
29 Apr 202236.7137.4135.6035.7135.71520,000
28 Apr 202236.5537.0935.5936.9636.96486,800
27 Apr 202236.3836.8536.0436.0636.06483,900
26 Apr 202237.7437.7736.3136.3836.38539,100
25 Apr 202237.1938.1336.9438.0038.00558,400
22 Apr 202238.1638.9237.3337.3937.39710,400
21 Apr 202241.7141.8438.5238.5838.58604,500
20 Apr 202242.1742.4941.3341.3541.35642,400
19 Apr 202240.0042.3539.6042.2242.22728,300
18 Apr 202240.2640.4739.5739.6939.69590,600
14 Apr 202240.9741.3840.4540.5140.51332,300
13 Apr 202240.0041.1339.8640.8540.85443,000
12 Apr 202240.2940.8839.5239.8139.81450,700
11 Apr 202239.7640.3139.4639.6239.62548,700
08 Apr 202240.2440.2839.7939.9339.93427,600
07 Apr 202241.1141.6539.7340.1340.13601,000
06 Apr 202241.4641.7340.9541.2841.28693,500
05 Apr 202242.4842.6941.4041.7441.74432,000
04 Apr 202241.7142.5041.6442.4942.49412,100
01 Apr 202240.5141.8240.4641.7641.76678,300
31 Mar 202240.8941.0140.2940.3240.32574,300
30 Mar 202241.5741.5840.6840.9040.90371,600
29 Mar 202240.9041.7340.7741.5841.58557,600
28 Mar 202240.8441.0840.1340.7940.79361,400
25 Mar 202240.2941.1540.2540.6840.68371,800
24 Mar 202240.0340.2839.2240.2640.26500,900
23 Mar 202240.1640.3439.5639.5939.59673,400
22 Mar 202240.5641.2440.3440.5740.57605,700
21 Mar 202240.7140.7939.8640.5040.50518,600
18 Mar 202239.9841.0039.4740.9040.901,138,500
17 Mar 202239.5640.1039.2040.0940.09503,000
16 Mar 202238.5039.8338.3539.8339.83624,300
15 Mar 202237.7437.9936.9837.9337.931,230,800
14 Mar 202239.1839.2137.2837.2937.29954,200
11 Mar 202240.1540.9539.2039.2739.27558,400
10 Mar 202239.3940.2439.2840.0640.06641,700
09 Mar 202239.7040.5639.2940.2240.22702,800
08 Mar 202239.5640.8439.2339.2539.25938,000
07 Mar 202239.1639.8538.5039.6939.69979,800
04 Mar 202238.5939.1938.2238.5838.58736,200
03 Mar 202240.3740.5039.0639.2139.21797,000
02 Mar 202238.9939.9638.8839.8939.891,039,700
01 Mar 202239.6139.9138.8938.9938.99979,000
28 Feb 202238.7139.7538.2139.5939.59834,600
25 Feb 202238.1139.1637.5839.1239.121,069,700
24 Feb 202235.6238.1135.3438.0638.061,077,800
23 Feb 202237.5338.1136.5236.5436.541,152,300
22 Feb 202237.2937.9637.0737.4037.401,206,400
18 Feb 202236.4937.7036.3637.3037.301,338,400
17 Feb 202235.9036.8034.3335.6735.67811,900
16 Feb 202235.4235.8735.1435.5635.56793,300
15 Feb 202235.0135.8735.0035.7535.751,150,200
14 Feb 202234.2534.9634.2034.5534.551,255,700
11 Feb 202234.5035.4833.8934.2534.251,770,800
10 Feb 202232.7635.2532.7634.4534.452,748,900
09 Feb 202233.1833.6832.8033.3133.314,835,000
08 Feb 202232.5932.8832.1832.5332.533,737,500
07 Feb 202232.2033.0632.0432.5932.591,745,400
04 Feb 202232.2532.5931.7332.0432.043,250,800
03 Feb 202233.7133.7431.8932.2632.263,038,400
02 Feb 202234.9335.6333.9834.0534.051,710,900
01 Feb 202236.0936.8034.5434.8534.851,855,200
31 Jan 202234.9436.2634.8335.8835.881,235,100
28 Jan 202234.0035.0533.5035.0435.041,114,000
27 Jan 202234.3835.2333.7334.0734.071,382,300
26 Jan 202236.0736.4633.8534.0334.031,156,200
25 Jan 202235.6936.4034.2135.2135.211,162,500
24 Jan 202234.6636.5833.9536.4336.431,434,600
21 Jan 202235.5737.1635.3735.4035.401,032,700
20 Jan 202235.6237.7735.4935.9135.91710,000
19 Jan 202236.0236.9735.4435.5235.52881,000
18 Jan 202236.5637.0235.6735.7935.79836,000
14 Jan 202237.4637.9236.5737.4437.44600,600
13 Jan 202238.7239.1737.6037.7137.71676,200
12 Jan 202240.7141.0638.6438.7038.70925,400
11 Jan 202240.0040.8339.3440.2240.22471,700
10 Jan 202240.1140.2839.0639.9739.97576,200
07 Jan 202240.0041.8840.0040.8240.82732,600
06 Jan 202238.3040.1938.1340.0040.00876,300
05 Jan 202240.8241.1138.3238.3438.34800,600
04 Jan 202241.2641.5539.6140.8940.89719,100
03 Jan 202241.5142.4040.7941.1441.14855,300
31 Dec 202142.1242.6541.1141.2941.29779,100
30 Dec 202142.0042.8541.9942.1742.17967,700
29 Dec 202141.9042.5641.5042.4242.42472,700
28 Dec 202141.7542.6041.6141.7341.73472,900
27 Dec 202142.0542.0841.1141.7941.79465,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...