UK markets close in 5 hours 10 minutes

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.23+0.66 (+1.71%)
At close: 4:00PM EDT
39.23 0.00 (0.00%)
Pre-market: 05:50AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202139.6439.8939.1839.2339.23739,400
14 Oct 202139.2139.7238.8538.9538.95663,300
13 Oct 202138.2738.9737.9238.5738.57518,700
12 Oct 202137.2338.1237.1937.9537.95472,000
11 Oct 202136.8237.3336.3437.0237.021,252,700
08 Oct 202138.4138.4636.9136.9536.95657,500
07 Oct 202138.0538.7238.0238.4138.41541,100
06 Oct 202138.2438.5437.1037.5437.54526,000
05 Oct 202138.7839.1538.2138.8538.85817,600
04 Oct 202139.9340.0338.3638.5438.54792,500
01 Oct 202140.0640.9439.5840.0040.00741,900
30 Sept 202140.7441.6739.8339.8539.851,086,800
29 Sept 202141.8841.9940.7040.8240.82635,000
28 Sept 202142.8043.1741.3641.4841.48841,100
27 Sept 202142.9643.6541.8843.2943.29535,500
24 Sept 202142.7543.2542.2543.0843.08559,000
23 Sept 202143.9043.9342.8743.1943.19574,800
22 Sept 202144.2144.8043.5143.5843.58798,800
21 Sept 202143.8344.1043.0943.7943.79840,100
20 Sept 202143.7645.5542.7743.5643.561,011,000
17 Sept 202144.8545.9643.9344.9844.983,704,000
16 Sept 202144.7644.8843.6544.4044.40585,500
15 Sept 202145.2145.6244.4044.7444.74746,100
14 Sept 202147.1247.3945.0245.3445.34915,100
13 Sept 202147.4847.7346.3746.9846.98648,300
10 Sept 202147.2547.9046.4747.2747.27542,400
09 Sept 202147.2547.7646.6746.9146.91524,600
08 Sept 202148.4248.5646.3447.0547.05758,500
07 Sept 202146.1448.9546.1148.7948.791,112,400
03 Sept 202146.0246.5245.5745.9345.93530,600
02 Sept 202146.1846.5545.4046.0846.08713,000
01 Sept 202144.3846.6044.3845.9345.931,008,400
31 Aug 202142.7944.5841.7844.5144.511,636,000
30 Aug 202143.7446.9243.2046.8846.882,420,800
27 Aug 202139.3540.7839.3540.6240.62572,700
26 Aug 202139.8040.3839.1739.2039.20380,400
25 Aug 202140.5040.9540.0040.0140.01463,900
24 Aug 202141.4841.5040.1040.3140.31606,200
23 Aug 202140.4741.3340.3541.2841.28876,200
20 Aug 202138.8740.0838.8740.0340.03336,200
19 Aug 202139.0039.2038.5438.8838.88364,600
18 Aug 202139.2840.2439.2539.3739.37352,400
17 Aug 202139.9040.0038.5339.1639.16516,700
16 Aug 202140.4940.8039.6040.2640.26505,800
13 Aug 202142.3842.4640.5440.6640.66526,300
12 Aug 202142.6142.7441.9142.3442.34407,000
11 Aug 202143.0543.2042.1142.6142.61448,300
10 Aug 202143.0743.3442.4642.8042.80333,200
09 Aug 202142.7443.3241.8342.8842.88325,600
06 Aug 202143.9744.1742.6442.7642.76392,300
05 Aug 202142.8744.0442.7543.8343.83495,000
04 Aug 202141.3242.8741.2242.8242.82728,200
03 Aug 202142.4442.5840.8441.5641.56557,500
02 Aug 202142.4242.7241.8841.9441.94879,900
30 Jul 202141.5842.6541.5842.2342.23811,200
29 Jul 202140.9441.9140.5341.7541.75787,600
28 Jul 202140.2141.1140.0740.9340.93533,200
27 Jul 202140.9140.9638.7539.8139.81720,700
26 Jul 202141.2741.9740.6841.0941.09440,300
23 Jul 202141.3041.3040.4940.8940.89498,800
22 Jul 202141.4341.4340.3941.2041.20500,200
21 Jul 202140.9142.2440.8341.5541.55724,800
20 Jul 202138.1841.2237.5640.9540.951,306,300
19 Jul 202136.1337.7535.8337.5637.56941,700
16 Jul 202137.4037.6836.8736.9636.96557,900
15 Jul 202137.5637.5936.5237.0437.04554,200
14 Jul 202139.0139.5637.5437.6137.61518,300
13 Jul 202139.7039.7238.7638.8838.88443,200
12 Jul 202139.6539.8439.1439.7839.78438,600
09 Jul 202138.7639.6438.3139.5639.56408,700
08 Jul 202138.1538.7737.3238.4138.41509,300
07 Jul 202139.6139.9738.2839.0639.06550,400
06 Jul 202139.2139.6138.5039.4539.45455,500
02 Jul 202140.5040.8839.2039.2339.23432,000
01 Jul 202140.4040.6939.9140.4540.45559,000
30 Jun 202142.1342.2839.9539.9939.99875,900
29 Jun 202142.1042.7041.7742.1442.141,012,200
28 Jun 202142.1042.3341.5042.2042.20785,600
25 Jun 202141.5742.0640.3241.9041.902,253,900
24 Jun 202141.0441.9040.8841.2941.29649,200
23 Jun 202140.7541.1540.3440.7340.73481,600
22 Jun 202140.4140.7439.9740.6140.61747,100
21 Jun 202139.4740.4939.0140.4140.41523,900
18 Jun 202141.0041.1939.0839.3339.331,534,800
17 Jun 202138.8241.9138.5941.3241.321,233,600
16 Jun 202139.4839.4938.1239.0539.05806,800
15 Jun 202139.8139.8138.8339.5039.50738,100
14 Jun 202139.1939.8338.8539.8039.80556,700
11 Jun 202139.3639.6738.5739.0639.06652,000
10 Jun 202138.7139.4638.5139.3439.34766,300
09 Jun 202138.8839.3938.3438.4838.48676,700
08 Jun 202138.6038.9338.0538.5638.561,274,300
07 Jun 202137.3038.2237.0438.1238.12552,100
04 Jun 202136.8837.9036.8837.2337.23433,300
03 Jun 202137.4037.6536.7636.9936.99794,000
02 Jun 202138.3438.4337.7238.0138.01754,000
01 Jun 202138.4138.7537.9138.3338.33611,500
28 May 202138.1638.7337.8938.2138.21686,700
27 May 202138.3838.3837.5737.7637.76758,300
26 May 202137.5238.0237.4238.0038.00551,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...