Australia markets open in 1 hour 51 minutes

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.30+0.50 (+1.75%)
At close: 4:00PM EDT

29.43 +0.13 (0.44%)
After hours: 5:38PM EDT

DateOpenHighLowClose*Adj. close**Volume
06 Aug 202028.7529.4328.7229.3029.301,130,805
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
01 Jun 202022.7624.5022.6224.1624.16751,400
29 May 202023.0523.0822.4623.0023.00677,200
28 May 202024.0024.0222.9523.1123.11549,100
27 May 202023.3523.9922.6923.9023.90715,200
26 May 202022.7523.4322.3622.8322.83790,800
22 May 202022.3622.3621.5521.9921.99367,800
21 May 202022.6022.6721.7822.2522.25547,500
20 May 202022.2322.7522.1322.4822.48538,700
19 May 202022.2022.5221.8821.8921.89461,100
18 May 202021.6722.4621.5922.3322.33644,000
15 May 202020.4120.8720.3320.8420.84509,000
14 May 202020.1620.8119.1820.5620.561,212,100
13 May 202020.7620.9519.7620.5520.551,199,800
12 May 202021.7421.9820.7920.8820.88829,400
11 May 202021.7222.0420.9521.7321.73715,700
08 May 202021.4222.4121.2922.2422.24548,600
07 May 202020.8021.2820.6721.0621.06533,200
06 May 202021.8621.9620.5220.5720.57530,200
05 May 202021.3022.2621.2221.7521.75647,500
04 May 202021.7222.1420.4821.0021.00946,500
01 May 202021.7422.3821.5522.1022.10937,100
30 Apr 202023.3223.3421.7322.5122.51951,000
29 Apr 202022.4723.7021.6323.3623.361,293,300
28 Apr 202025.0125.7121.3421.9121.911,619,500
27 Apr 202023.8925.0423.6924.2924.29830,100
24 Apr 202023.7724.0723.1523.4923.49311,400
23 Apr 202022.9323.8922.9323.7423.74622,000
22 Apr 202023.0023.3522.6822.9422.94425,500
21 Apr 202022.2122.6321.7322.4022.40571,600
20 Apr 202023.2023.5122.5022.6422.64522,700
17 Apr 202023.5224.2823.1823.9723.97632,800
16 Apr 202022.7923.2322.1322.8122.81725,500
15 Apr 202022.6723.1922.1222.6422.64639,000
14 Apr 202024.1424.1423.1123.4723.47712,500
13 Apr 202023.4823.8522.8423.6123.61450,100
09 Apr 202023.4924.1222.9523.6523.65730,200
08 Apr 202022.6723.4422.0423.0823.08686,300
07 Apr 202022.4423.0021.9322.4422.44745,100
06 Apr 202021.2622.2221.0221.8321.83684,700
03 Apr 202021.9922.9819.8820.2320.23809,700
02 Apr 202020.9622.3320.8022.1122.11800,900
01 Apr 202021.4621.6520.8621.1421.14803,500
31 Mar 202022.8823.1921.7222.3322.33780,400
30 Mar 202022.8523.1122.3923.0523.05764,100
27 Mar 202022.3923.3121.9722.7822.781,346,800
26 Mar 202020.8423.2920.7823.1523.151,240,400
25 Mar 202021.7222.2720.1420.6620.66940,000
24 Mar 202021.1921.9220.5821.7721.771,508,100
23 Mar 202019.6020.4118.2819.9319.931,171,300
20 Mar 202020.1622.1618.8119.5019.501,690,300
19 Mar 202017.8220.7616.8720.0820.081,946,700
18 Mar 202020.6321.9517.7517.9117.911,765,000
17 Mar 202020.3622.7719.6221.9521.951,420,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...