UK markets closed

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.31+0.29 (+0.78%)
At close: 04:00PM EDT
37.76 +0.45 (+1.21%)
After hours: 06:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202237.2037.6537.1337.3137.311,481,300
23 Jun 202237.1637.3136.4937.0237.02305,400
22 Jun 202236.6737.4936.6036.7636.76435,400
21 Jun 202237.3137.8537.0537.0937.09646,200
17 Jun 202235.2237.2935.2237.0837.081,684,000
16 Jun 202235.3135.6634.1934.6834.68713,900
15 Jun 202235.4436.7935.1436.3036.30650,200
14 Jun 202234.8035.0933.8834.9734.97474,300
13 Jun 202235.2835.4534.2534.8034.80604,500
10 Jun 202235.4336.5935.2436.2236.22440,600
09 Jun 202236.7936.7935.9936.0436.04295,600
08 Jun 202237.6237.9236.7936.8536.85238,900
07 Jun 202237.1537.9836.6937.9437.94339,600
06 Jun 202237.9637.9736.9137.4937.49423,800
03 Jun 202237.9338.2237.2737.5637.56312,900
02 Jun 202237.0838.3736.6838.3538.35395,700
01 Jun 202237.3437.5336.3837.0937.09423,300
31 May 202238.4538.6736.8337.1137.11667,900
27 May 202237.2038.7137.1338.7138.71422,600
26 May 202236.8737.1936.5636.7636.76346,100
25 May 202236.2736.6535.6536.6236.62319,800
24 May 202236.4836.7135.8436.2536.25372,600
23 May 202236.2536.9435.6136.8836.88555,500
20 May 202236.4037.0934.9735.8535.85666,700
19 May 202234.3936.6034.2735.8235.82705,200
18 May 202235.0235.7234.3134.5334.53460,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...