Australia markets open in 7 hours 12 minutes

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.83+0.42 (+1.48%)
As of 11:46AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202029.2330.0628.6828.8328.83232,594
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
01 Sep 202027.9229.1927.5529.1229.12605,000
31 Aug 202028.5028.6128.0128.0128.01663,800
28 Aug 202028.6628.6828.2228.4428.44385,500
27 Aug 202028.5528.7928.2928.3828.38422,600
26 Aug 202028.5128.6728.1328.5528.55400,900
25 Aug 202028.7928.8628.2428.6028.60439,700
24 Aug 202028.1128.5828.0028.5628.56454,700
21 Aug 202028.1928.3627.7427.9327.93481,700
20 Aug 202028.4028.6728.1428.2128.21383,800
19 Aug 202028.5729.0028.3628.6528.65659,100
18 Aug 202028.8028.9228.3428.3428.34464,000
17 Aug 202028.7429.2028.7028.7428.74427,000
14 Aug 202028.4628.8828.2928.6828.68468,900
13 Aug 202029.0329.1428.5428.6228.62492,100
12 Aug 202029.2029.7028.9329.0229.02505,800
11 Aug 202029.5130.0028.8329.0229.02679,500
10 Aug 202030.5530.5529.4129.5629.56468,700
07 Aug 202029.3030.0029.0029.6329.63761,300
06 Aug 202028.7529.4328.7229.3029.301,138,300
05 Aug 202028.8528.9428.3228.8028.80452,500
04 Aug 202028.1628.8428.0328.6228.62546,500
03 Aug 202027.6028.3227.3928.2428.241,091,500
31 Jul 202027.5027.5026.4827.3927.39933,900
30 Jul 202027.9728.0527.2827.6927.69636,600
29 Jul 202028.9629.7328.1328.2928.29863,600
28 Jul 202027.9829.2827.7028.6228.622,629,200
27 Jul 202026.5527.4326.4727.3527.35922,700
24 Jul 202026.5326.7926.4626.6026.60464,400
23 Jul 202026.0026.7525.9526.7026.70616,900
22 Jul 202026.9026.9925.8726.0626.06900,900
21 Jul 202026.8627.5026.6326.9426.94515,600
20 Jul 202026.2726.6925.7426.5126.51944,300
17 Jul 202026.0926.5525.8526.3326.33489,300
16 Jul 202026.7326.8226.0026.1326.13539,700
15 Jul 202026.8227.0726.4926.8926.89668,900
14 Jul 202026.3326.5226.0026.2426.24816,900
13 Jul 202027.0027.5526.3226.5626.56653,200
10 Jul 202026.2026.7326.0026.6926.69336,300
09 Jul 202027.0827.3325.8626.2426.24442,800
08 Jul 202026.2727.1326.2127.0927.09493,900
07 Jul 202027.0727.2426.2026.2726.27591,800
06 Jul 202027.4727.9627.0527.4327.43911,500
02 Jul 202026.0527.4126.0026.4626.461,158,600
01 Jul 202025.4225.9325.2725.6825.68683,700
30 Jun 202024.7625.5524.3925.4425.44654,600
29 Jun 202023.7524.8423.7024.8424.84873,500
26 Jun 202025.0925.0923.3223.4323.434,295,200
25 Jun 202025.2025.5424.8125.4225.42685,700
24 Jun 202025.2625.5124.6825.1625.16582,300
23 Jun 202026.2126.2125.6525.6925.69398,200
22 Jun 202025.4825.8525.3125.7325.73641,300
19 Jun 202026.6326.8425.5925.7025.701,268,000
18 Jun 202025.5526.4925.1926.2526.25479,100
17 Jun 202027.1027.2725.5925.6325.63754,000
16 Jun 202027.0027.4126.2126.9926.99869,200
15 Jun 202024.7426.5124.7326.4526.45737,800
12 Jun 202024.8925.7724.6525.6925.69867,700
11 Jun 202025.2725.4223.8023.9223.921,062,100
10 Jun 202026.6727.2026.2626.4026.40831,100
09 Jun 202026.2827.1725.9626.7226.72661,900
08 Jun 202026.2826.8925.9626.7426.74599,100
05 Jun 202026.3226.6425.8626.0626.06643,800
04 Jun 202025.3425.9125.0125.6625.66577,400
03 Jun 202024.6426.5124.5125.6225.621,066,200
02 Jun 202024.2224.3123.7224.2124.21565,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...