UK markets closed

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.40-0.51 (-1.42%)
At close: 04:00PM EST
35.32 -0.08 (-0.23%)
After hours: 05:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202235.5737.1635.3735.4035.401,032,673
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
23 Dec 202142.8143.2142.0742.2942.29401,900
22 Dec 202142.1542.9441.7142.6242.62605,700
21 Dec 202139.7042.1939.7042.1542.15995,500
20 Dec 202140.8940.9139.2039.2339.23935,200
17 Dec 202138.8741.8938.4041.4741.472,150,400
16 Dec 202141.3741.8038.5038.9338.931,067,100
15 Dec 202139.8941.4738.9341.3341.331,225,500
14 Dec 202139.9940.3639.1339.9239.92877,800
13 Dec 202140.3641.3439.6140.5340.53811,900
10 Dec 202141.4941.7540.3040.6740.67668,100
09 Dec 202140.6540.9839.7940.3640.36665,600
08 Dec 202140.9341.8040.0641.2241.22562,400
07 Dec 202140.6841.9040.4041.1741.17801,800
06 Dec 202138.9940.1838.6139.8039.80778,700
03 Dec 202139.4539.5038.4938.9238.92798,700
02 Dec 202137.1839.5737.1239.3239.32746,500
01 Dec 202139.2439.5037.2637.3137.31814,100
30 Nov 202138.6039.3537.7038.4538.45771,900
29 Nov 202138.5639.2037.3038.8938.89668,600
26 Nov 202138.1338.6637.6038.0638.06473,100
24 Nov 202138.8739.3438.2639.2839.28438,300
23 Nov 202138.5939.2338.0739.1739.17684,100
22 Nov 202140.1440.2338.5938.6138.61756,200
19 Nov 202140.1540.6139.6539.9839.98421,300
18 Nov 202141.5041.7640.1940.3840.38438,000
17 Nov 202141.0041.6940.8641.3941.39474,700
16 Nov 202141.6842.6041.2541.4841.48606,800
15 Nov 202142.4042.4641.3242.0242.02474,700
12 Nov 202142.9442.9441.6742.0342.03443,300
11 Nov 202141.5842.9441.2042.5742.57557,900
10 Nov 202142.6843.1341.3341.3441.34573,500
09 Nov 202143.2943.5042.6142.8342.83535,000
08 Nov 202142.9343.6842.3843.1843.18591,000
05 Nov 202142.5143.8742.3742.8042.80686,000
04 Nov 202142.1042.6941.4242.3242.32495,800
03 Nov 202141.3742.3141.2641.9341.93694,700
02 Nov 202141.8541.8640.9841.4041.40427,100
01 Nov 202140.5942.1940.5941.8441.84700,500
29 Oct 202139.9040.6839.7940.5540.55442,500
28 Oct 202140.0740.7340.0640.2040.20691,400
27 Oct 202141.0841.2939.8439.9539.95437,800
26 Oct 202140.8941.2240.4841.0741.07407,100
25 Oct 202140.5241.4440.3940.7840.78400,900
22 Oct 202140.8841.5440.2440.5440.54776,400
21 Oct 202142.1243.3241.2041.2341.23767,300
20 Oct 202141.5142.6440.8541.7141.71759,600
19 Oct 202140.4941.7039.1441.0341.03949,400
18 Oct 202139.0339.8038.7239.6139.61672,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...