UK markets closed

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.30+1.54 (+3.52%)
As of 03:12PM EDT. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202243.9845.3743.7645.3045.30315,548
27 Sept 202244.2644.7443.3743.7643.76470,700
26 Sept 202243.0244.4443.0043.5743.57562,800
23 Sept 202244.3044.3043.0643.4143.41485,200
22 Sept 202244.3345.0443.8244.6244.62766,000
21 Sept 202244.5645.5944.3444.3444.34374,200
20 Sept 202244.5344.7444.0044.5544.55432,500
19 Sept 202244.3345.0543.9544.8344.83562,200
16 Sept 202244.3245.1543.8144.9944.991,628,500
15 Sept 202245.0045.6544.4844.6044.60435,400
14 Sept 202244.5045.2944.2545.2145.21562,000
13 Sept 202244.6544.8644.1844.3744.37483,700
12 Sept 202245.4445.8344.9545.4845.48461,000
09 Sept 202244.3145.4944.2445.1345.13578,600
08 Sept 202243.6944.8843.2944.1144.11690,400
07 Sept 202247.0147.3242.8543.8643.862,639,300
06 Sept 202244.3447.1744.2047.0647.061,339,400
02 Sept 202244.7544.9143.8244.0244.02639,200
01 Sept 202244.0844.7443.6044.6944.69633,100
31 Aug 202244.6344.9644.2944.3944.39463,300
30 Aug 202245.4745.4744.0344.5544.55424,600
29 Aug 202244.7145.3644.4245.0745.07462,200
26 Aug 202246.4646.5144.9845.1145.11427,800
25 Aug 202245.5646.5445.5646.5046.50473,600
24 Aug 202244.6845.5144.5845.3645.36390,600
23 Aug 202244.9645.3844.4744.6144.61355,400
22 Aug 202244.7145.2744.2645.0945.09406,100
19 Aug 202245.6145.6345.1545.2745.27428,000
18 Aug 202245.4245.8945.3145.8645.86340,200
17 Aug 202245.7646.0445.3245.6245.62391,600
16 Aug 202246.3146.7546.1346.1846.18582,800
15 Aug 202245.6746.9645.4046.6746.67413,700
12 Aug 202245.3346.0644.9446.0546.05370,200
11 Aug 202245.8045.8645.0245.1045.10378,600
10 Aug 202245.6946.0345.3045.6945.69373,300
09 Aug 202245.2345.4344.4144.9544.95448,300
08 Aug 202245.7146.0944.9945.2845.28347,200
05 Aug 202245.5246.2345.1445.4745.47497,800
04 Aug 202245.1045.9344.6345.7945.79410,500
03 Aug 202244.7045.6644.3445.4745.47434,800
02 Aug 202244.5545.0344.3144.5444.54455,800
01 Aug 202244.2144.9743.9244.7944.79393,400
29 Jul 202244.0744.7443.7644.7144.71703,300
28 Jul 202243.8144.5643.1444.3644.36544,200
27 Jul 202242.2843.9941.5743.8143.81754,000
26 Jul 202240.7542.7440.2442.2842.28689,100
25 Jul 202239.2540.0039.1139.8139.81368,700
22 Jul 202239.8540.4639.1039.3739.37445,000
21 Jul 202238.5839.5338.2539.5239.52444,800
20 Jul 202239.2139.3338.6239.0439.04567,600
19 Jul 202238.9439.4738.7839.2939.29339,600
18 Jul 202239.5940.0138.3938.4738.47338,800
15 Jul 202239.4139.5938.8739.2839.28366,900
14 Jul 202237.6038.7137.4738.6538.65278,500
13 Jul 202237.6738.3737.3238.0938.09287,600
12 Jul 202237.8438.5537.6938.0638.06320,300
11 Jul 202238.3338.8337.7637.8637.86382,900
08 Jul 202238.7438.9338.3338.6038.60315,500
07 Jul 202237.8839.3537.8639.0039.00351,600
06 Jul 202237.7237.9837.2937.5837.58353,600
05 Jul 202237.4937.6836.5437.6637.66437,900
01 Jul 202237.3538.2137.3538.1438.14362,100
30 Jun 202236.8037.8336.6637.5637.56425,000
29 Jun 202237.2737.4636.4237.4237.42426,600
28 Jun 202238.0938.2037.1037.4437.44511,200
27 Jun 202237.5138.1537.2537.8337.83417,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...