Australia markets open in 9 hours 7 minutes

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.95-1.66 (-5.25%)
At close: 04:00PM EDT
30.04 +0.09 (+0.32%)
After hours: 04:41PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202431.9032.3029.9029.9529.951,370,400
03 Oct 202431.2831.9031.2231.6131.611,476,700
02 Oct 202430.8831.6630.8831.3131.31874,300
01 Oct 202430.5031.3430.1231.0231.02729,300
30 Sept 202431.1531.3630.4230.4530.45684,900
27 Sept 202430.2731.1730.0331.0331.03798,200
26 Sept 202429.8430.1429.4130.0430.04816,200
25 Sept 202429.5229.8729.2429.4929.49931,400
24 Sept 202429.5730.2629.5129.5329.531,124,800
23 Sept 202429.2929.5828.9329.4929.491,121,800
20 Sept 202428.4929.5828.2229.2229.223,906,900
19 Sept 202427.8028.2127.5127.8827.881,680,700
18 Sept 202428.3028.5327.3527.4327.43823,100
17 Sept 202428.0728.8927.8128.3428.34858,000
16 Sept 202427.0828.3327.0827.9527.95975,300
13 Sept 202426.2227.3826.1626.9726.97883,600
13 Sept 20240.14 Dividend
12 Sept 202426.9827.0126.0326.2426.101,088,100
11 Sept 202426.7127.1326.0727.1026.961,267,200
10 Sept 202426.3526.7725.8926.5626.42921,200
09 Sept 202427.4227.5426.3226.3226.181,173,200
06 Sept 202427.8028.1727.3427.3827.231,191,700
05 Sept 202427.0128.0727.0127.7827.63775,400
04 Sept 202427.2427.7026.8227.0126.87953,900
03 Sept 202425.7127.4625.5227.2427.091,237,400
30 Aug 202426.0326.0825.3725.8025.661,296,400
29 Aug 202425.4426.0925.1125.9025.76907,100
28 Aug 202425.8225.9925.0325.1725.041,413,000
27 Aug 202425.8826.2925.5026.1025.96646,700
26 Aug 202426.9527.0026.0826.1125.97523,300
23 Aug 202426.7126.8826.3326.5326.39677,700
22 Aug 202426.6627.2426.2026.4426.30944,300
21 Aug 202426.4126.9326.3826.7526.61828,300
20 Aug 202427.3727.4826.5326.9926.85556,000
19 Aug 202427.4627.8427.0627.5627.41665,300
16 Aug 202427.4127.9326.9827.0626.92628,200
15 Aug 202427.0427.6726.9227.6627.511,009,800
14 Aug 202426.6227.0226.4326.5726.431,789,400
13 Aug 202426.9227.0626.5526.8526.71719,400
12 Aug 202426.6727.1426.4126.9226.78705,700
09 Aug 202427.2827.2826.5026.6626.52643,200
08 Aug 202427.0727.4126.9027.3727.22563,900
07 Aug 202427.3127.8426.8026.8426.70665,000
06 Aug 202427.1527.5826.8626.9026.76693,600
05 Aug 202427.0727.6026.4427.0926.95729,800
02 Aug 202428.3828.6227.8028.2328.081,222,700
01 Aug 202428.6029.0028.4328.8128.66884,000
31 July 202428.6629.3728.1728.7028.55937,100
30 July 202428.8129.1528.5328.5428.39680,900
29 July 202429.0729.7528.5328.7628.611,058,300
26 July 202428.3129.1727.7229.0728.911,222,300
25 July 202426.5028.3326.4227.8027.652,471,400
24 July 202427.9127.9526.3326.4626.321,573,000
23 July 202428.0029.5927.5427.8027.651,929,300
22 July 202425.7525.9625.3425.9225.781,229,300
19 July 202426.1626.3225.6425.8125.67556,300
18 July 202426.5527.3326.2526.2726.13769,300
17 July 202426.3926.9126.0826.8426.701,222,800
16 July 202425.8726.4025.8726.3926.25786,700
15 July 202426.0026.2825.7225.7925.65756,700
12 July 202425.5026.0125.2725.9325.791,070,900
11 July 202425.7626.0225.4025.4425.30856,500
10 July 202425.7525.7725.2125.5025.36742,000
09 July 202426.6126.8025.6325.6925.55806,500
08 July 202426.7026.9026.5326.6226.48637,800
05 July 202426.8726.8726.4626.5626.42491,600
03 July 202426.8727.0426.6226.8226.68325,900
02 July 202426.6526.8226.5226.6626.52553,400
01 July 202426.6027.2126.4026.5626.421,112,600
28 June 202426.9227.0526.2226.6226.483,567,000
27 June 202426.4927.2526.3726.8026.661,059,200
26 June 202425.3326.5425.3026.5026.361,384,800
25 June 202424.9625.3824.7225.2925.16905,000
24 June 202425.2125.6925.0325.0824.95974,700
21 June 202425.0725.2224.7125.0724.942,620,200
20 June 202425.3525.7524.4025.1224.991,172,700
18 June 202426.2426.3925.5025.6225.48923,800
17 June 202426.4026.4725.9926.2626.12976,600
14 June 202426.6826.6926.0226.4526.31817,400
14 June 20240.14 Dividend
13 June 202427.3427.6127.0927.1026.821,057,200
12 June 202428.6928.8627.4627.5227.23735,900
11 June 202427.5828.1927.2028.1627.871,015,500
10 June 202427.7527.9927.3527.8927.60719,300
07 June 202428.1528.4727.8727.9927.701,141,000
06 June 202429.0429.3528.5228.5828.28789,900
05 June 202429.7429.7729.0329.3129.00681,700
04 June 202428.6429.8828.5829.7329.421,284,400
03 June 202430.1730.3028.1928.6328.331,399,800
31 May 202429.8130.2729.6530.1129.791,413,400
30 May 202430.0730.3129.7329.9229.61757,800
29 May 202429.3730.3629.3730.1229.80978,500
28 May 202430.2330.2629.1629.5829.27865,600
24 May 202429.4929.9929.4929.9829.67617,500
23 May 202430.4530.6129.3129.3229.01551,300
22 May 202430.7831.1530.2330.5830.26682,800
21 May 202431.2831.5131.0331.1630.83549,400
20 May 202431.4831.6631.2331.4431.11561,800
17 May 202430.4431.5430.3531.4831.15627,300
16 May 202430.4330.7330.2530.4430.12457,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...