Australia markets close in 23 minutes

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.84+0.45 (+1.71%)
At close: 04:00PM EDT
27.00 +0.16 (+0.60%)
After hours: 07:07PM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202426.3926.9126.0826.8426.841,222,800
16 July 202425.8726.4025.8726.3926.39786,700
15 July 202426.0026.2825.7225.7925.79756,700
12 July 202425.5026.0125.2725.9325.931,070,900
11 July 202425.7626.0225.4025.4425.44856,500
10 July 202425.7525.7725.2125.5025.50742,000
09 July 202426.6126.8025.6325.6925.69806,500
08 July 202426.7026.9026.5326.6226.62637,800
05 July 202426.8726.8726.4626.5626.56491,600
03 July 202426.8727.0426.6226.8226.82325,900
02 July 202426.6526.8226.5226.6626.66553,400
01 July 202426.6027.2126.4026.5626.561,112,600
28 June 202426.9227.0526.2226.6226.623,567,000
27 June 202426.4927.2526.3726.8026.801,059,200
26 June 202425.3326.5425.3026.5026.501,384,800
25 June 202424.9625.3824.7225.2925.29905,000
24 June 202425.2125.6925.0325.0825.08974,700
21 June 202425.0725.2224.7125.0725.072,620,200
20 June 202425.3525.7524.4025.1225.121,172,700
18 June 202426.2426.3925.5025.6225.62923,800
17 June 202426.4026.4725.9926.2626.26976,600
14 June 202426.6826.6926.0226.4526.45817,400
14 June 20240.14 Dividend
13 June 202427.3427.6127.0927.1026.961,057,200
12 June 202428.6928.8627.4627.5227.38735,900
11 June 202427.5828.1927.2028.1628.011,015,500
10 June 202427.7527.9927.3527.8927.75719,300
07 June 202428.1528.4727.8727.9927.851,141,000
06 June 202429.0429.3528.5228.5828.43789,900
05 June 202429.7429.7729.0329.3129.16681,700
04 June 202428.6429.8828.5829.7329.581,284,400
03 June 202430.1730.3028.1928.6328.481,399,800
31 May 202429.8130.2729.6530.1129.951,413,400
30 May 202430.0730.3129.7329.9229.77757,800
29 May 202429.3730.3629.3730.1229.96978,500
28 May 202430.2330.2629.1629.5829.43865,600
24 May 202429.4929.9929.4929.9829.83617,500
23 May 202430.4530.6129.3129.3229.17551,300
22 May 202430.7831.1530.2330.5830.42682,800
21 May 202431.2831.5131.0331.1631.00549,400
20 May 202431.4831.6631.2331.4431.28561,800
17 May 202430.4431.5430.3531.4831.32627,300
16 May 202430.4330.7330.2530.4430.28457,700
15 May 202430.5130.7029.7730.4430.28634,800
14 May 202430.9430.9830.2330.2830.12581,400
13 May 202429.9330.7029.9330.2930.13796,300
10 May 202430.1830.2329.4229.7829.63691,800
09 May 202430.0930.3029.6030.0629.90730,500
08 May 202430.0930.2029.5930.0029.85736,100
07 May 202430.5730.8430.0630.3430.18934,900
06 May 202430.3530.8930.2030.4730.31727,800
03 May 202431.5431.6330.2730.3230.16765,500
02 May 202431.7231.7930.8030.9830.82693,300
01 May 202430.8031.8130.5131.3231.16918,500
30 Apr 202431.5132.2430.7230.7930.631,812,400
29 Apr 202431.4332.1831.3731.8031.642,120,400
26 Apr 202429.8731.8329.8431.3731.212,367,500
25 Apr 202429.1429.7228.9029.6929.541,741,100
24 Apr 202428.5529.4628.5129.2829.131,997,200
23 Apr 202427.8528.8027.7528.7428.591,631,100
22 Apr 202427.4628.2927.0028.1127.961,832,500
19 Apr 202426.2527.4326.2527.4027.261,571,600
18 Apr 202425.4827.7125.3026.0625.932,129,900
17 Apr 202424.7925.1724.6024.7124.581,439,900
16 Apr 202424.4024.9124.1424.7824.651,069,500
15 Apr 202424.6924.7324.1724.6524.521,185,600
12 Apr 202425.6125.6124.5524.6724.54988,600
11 Apr 202425.3825.7925.2225.7025.57676,900
10 Apr 202425.2825.4125.0025.3725.24899,700
09 Apr 202425.6926.4025.5625.8825.75924,400
08 Apr 202425.2525.4625.1125.4225.29897,600
05 Apr 202425.0625.4924.7825.2025.07928,600
04 Apr 202425.7726.0125.1825.2125.081,380,900
03 Apr 202425.1025.6524.7425.6525.521,961,100
02 Apr 202425.9125.9125.1525.2325.101,203,300
01 Apr 202426.1826.1825.7125.9925.861,260,600
28 Mar 202426.3526.4926.0926.1626.02734,400
27 Mar 202425.7526.3725.6526.3026.161,162,900
26 Mar 202425.8326.1425.5225.5925.461,077,000
25 Mar 202425.8425.9525.2725.6325.501,649,400
22 Mar 202426.0226.2025.7525.7725.64960,800
21 Mar 202426.5326.7225.9326.0225.89982,500
20 Mar 202426.1126.5026.0326.3726.23894,600
19 Mar 202426.4126.5925.9626.1626.021,608,300
18 Mar 202427.0427.0426.4026.4726.331,229,000
15 Mar 202427.2627.5426.9227.0026.862,836,700
14 Mar 202428.6728.7727.2127.3227.18976,400
14 Mar 20240.13 Dividend
13 Mar 202428.4129.5628.4128.8028.521,269,300
12 Mar 202428.7829.1228.3428.4628.191,074,000
11 Mar 202428.5029.4028.5028.9028.621,192,200
08 Mar 202428.7928.7928.2028.4928.211,281,000
07 Mar 202428.6129.1328.3628.4228.151,531,000
06 Mar 202428.8328.9228.1728.4028.132,411,800
05 Mar 202429.2729.3828.2828.7928.511,184,200
04 Mar 202429.7929.9128.9129.3129.031,014,500
01 Mar 202429.1330.1528.7929.7129.421,000,700
29 Feb 202429.0729.1428.5628.9528.671,339,500
28 Feb 202429.1529.1628.4928.8128.53737,800
27 Feb 202428.6529.4528.4829.2929.011,018,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...