Australia markets closed

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.73-0.27 (-0.55%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202149.2349.2348.2448.7348.73829,818
25 Jan 202149.3551.1248.3349.0049.001,118,100
22 Jan 202148.1649.1547.4049.0049.001,025,200
21 Jan 202148.0848.8147.3248.3148.311,015,700
20 Jan 202148.4250.8347.7148.0048.001,653,200
19 Jan 202149.0049.2347.7048.3848.381,711,000
15 Jan 202146.9847.2245.8146.5546.551,130,100
14 Jan 202145.4047.4545.0046.9246.921,658,500
13 Jan 202144.2544.2542.9343.1643.16473,100
12 Jan 202143.4544.2843.1344.0844.08531,500
11 Jan 202142.5043.1541.5943.0543.05508,400
08 Jan 202142.8044.5042.5743.2043.20752,400
07 Jan 202141.7342.9141.6242.6142.61734,300
06 Jan 202140.1641.7739.9241.6341.631,062,400
05 Jan 202138.8640.0038.7339.6839.68556,800
04 Jan 202139.5339.8037.7138.7638.76660,700
31 Dec 202039.0839.5838.5939.3339.33476,400
30 Dec 202038.0239.2138.0239.0239.02382,700
29 Dec 202038.8939.3337.2038.0338.03622,300
28 Dec 202039.4539.8938.8038.8638.86497,000
24 Dec 202039.8039.9538.6539.0539.05202,800
23 Dec 202038.9939.5938.0739.4039.40549,900
22 Dec 202037.5938.6637.5038.0038.00928,500
21 Dec 202035.6737.4435.6637.3337.33686,200
18 Dec 202036.1836.6335.7336.3636.361,643,200
17 Dec 202035.6836.4035.6535.9835.98549,800
16 Dec 202035.9136.1735.0635.6035.60533,500
15 Dec 202034.3435.9934.0635.8335.83652,600
14 Dec 202033.4634.5833.3334.0634.06668,200
11 Dec 202033.5733.8732.7333.2033.20658,100
10 Dec 202034.2034.6633.8234.2134.21390,000
09 Dec 202034.7835.3034.0034.4834.48797,800
08 Dec 202034.1734.5033.7634.3534.35693,600
07 Dec 202034.4034.9234.2134.3434.34545,600
04 Dec 202033.9534.4833.7534.2934.29804,000
03 Dec 202032.9933.9032.7233.7633.76698,200
02 Dec 202033.0033.0232.5232.8932.89354,600
01 Dec 202032.5033.2432.4433.1433.14566,900
30 Nov 202032.7232.7232.0032.0932.09519,000
27 Nov 202032.6432.9532.3532.9232.92208,800
25 Nov 202032.6732.6732.0932.4932.49315,700
24 Nov 202032.6332.9532.1732.6332.63585,600
23 Nov 202032.0832.5231.3832.2332.23790,800
20 Nov 202031.9332.7131.8431.9331.93786,400
19 Nov 202031.4532.3731.4532.3632.36511,900
18 Nov 202032.0232.2331.5231.7231.72474,600
17 Nov 202031.2131.9630.7831.8931.89699,900
16 Nov 202031.9932.3131.2831.5331.531,058,300
13 Nov 202030.8031.2730.5731.2131.21613,900
12 Nov 202030.0230.7129.8030.5630.56665,400
11 Nov 202030.3030.3029.4130.1330.13382,400
10 Nov 202029.7230.1429.1930.1130.11707,000
09 Nov 202029.1530.6929.0729.4229.421,002,300
06 Nov 202028.9329.2028.3528.6028.60318,600
05 Nov 202027.7229.1027.7228.7528.75443,200
04 Nov 202027.4828.1227.2227.3327.33614,200
03 Nov 202027.4928.1027.2127.8627.86641,300
02 Nov 202026.8727.1026.2227.0427.04529,500
30 Oct 202026.3026.5626.0926.4126.41428,600
29 Oct 202025.3326.6925.3026.4526.45763,800
28 Oct 202025.9026.1725.3325.3525.35575,800
27 Oct 202026.4926.9626.3526.4026.40484,100
26 Oct 202026.9227.1526.2526.5326.53391,600
23 Oct 202027.2227.3626.8227.2327.23402,100
22 Oct 202028.0528.5726.9627.0627.06596,400
21 Oct 202029.2330.0628.0628.0928.09639,800
20 Oct 202029.0030.7928.1728.4128.411,938,500
19 Oct 202028.3128.7028.1928.2328.23736,500
16 Oct 202028.3928.5027.9928.0428.04360,800
15 Oct 202028.1728.5927.7228.4428.44470,700
14 Oct 202028.3628.9528.3628.5028.50635,600
13 Oct 202029.0029.0228.2228.6328.63883,300
12 Oct 202028.9029.5028.8229.2229.22522,300
09 Oct 202028.6129.0528.6028.9128.91419,500
08 Oct 202028.9229.1028.0828.6228.62632,300
07 Oct 202027.8428.7027.4028.5728.571,082,400
06 Oct 202027.7528.4827.4127.4827.48831,200
05 Oct 202026.8127.5226.7327.4827.48612,000
02 Oct 202025.7426.5025.6226.3426.34477,000
01 Oct 202025.7026.2925.0326.2726.27663,300
30 Sep 202025.9225.9425.1225.5825.58693,900
29 Sep 202025.2325.8125.2325.7725.77529,100
28 Sep 202024.9025.3024.8425.2125.21742,700
25 Sep 202023.8424.7223.6924.7024.70862,100
24 Sep 202024.0824.6723.6524.1124.11654,000
23 Sep 202025.3125.4624.1924.2224.22646,200
22 Sep 202025.6025.7324.5725.4025.40908,000
21 Sep 202026.6826.9025.1625.5225.52921,300
18 Sep 202028.0728.5427.0827.3127.313,979,400
17 Sep 202028.3328.4827.6928.1928.19635,200
16 Sep 202028.5729.2928.5728.6928.69613,000
15 Sep 202028.2728.6628.1228.5628.56458,900
14 Sep 202027.9728.1627.5127.9427.94656,400
11 Sep 202028.0728.1627.5427.7727.77690,700
10 Sep 202028.6629.3627.7927.8427.84777,200
09 Sep 202028.5829.1928.3828.5028.50749,800
08 Sep 202027.9129.5727.6628.2728.271,089,200
04 Sep 202028.7528.9327.3128.1428.14576,200
03 Sep 202029.4629.4628.1728.7428.74725,600
02 Sep 202029.2029.6328.9629.5329.53443,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...