Australia markets close in 2 hours 44 minutes

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.46-2.49 (-5.80%)
At close: 4:00PM EDT

40.74 +0.28 (0.69%)
After hours: 7:40PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202142.5342.6440.3040.4640.46933,800
09 Apr 202142.1743.1442.0342.9542.95738,100
08 Apr 202140.6242.0740.5142.0442.04706,200
07 Apr 202140.6640.9939.9540.0740.07806,100
06 Apr 202140.4241.0239.7940.9140.91637,200
05 Apr 202140.5041.3540.1140.9240.92668,000
01 Apr 202142.2442.3840.0640.2040.20998,000
31 Mar 202140.2041.6140.1941.2541.251,152,900
30 Mar 202138.0339.8737.8239.8039.801,097,000
29 Mar 202138.0938.9537.2137.8937.891,190,800
26 Mar 202138.6238.9036.9738.1338.13918,600
25 Mar 202135.6138.5335.5838.3538.351,376,900
24 Mar 202138.1738.8636.7036.7836.781,141,900
23 Mar 202138.8239.1137.6637.7937.79800,800
22 Mar 202139.0539.5438.7739.2439.24610,300
19 Mar 202138.4139.1837.4538.8338.832,334,500
18 Mar 202140.0540.1238.3938.5238.52688,000
17 Mar 202139.5941.0238.8040.6040.60729,500
16 Mar 202141.8742.0339.7140.2640.26897,100
15 Mar 202141.5242.1141.0042.0642.06697,400
12 Mar 202140.8841.5740.1141.4641.46612,800
11 Mar 202141.5542.3541.0041.7041.701,478,400
10 Mar 202140.9941.4239.9340.8140.81952,000
09 Mar 202138.7140.4738.4140.0440.041,369,900
08 Mar 202137.5038.7736.7837.3237.321,593,400
05 Mar 202137.3137.8834.9837.7037.703,051,600
04 Mar 202138.4639.0536.5737.2737.272,001,800
03 Mar 202142.0042.1938.7738.7938.791,580,800
02 Mar 202141.3641.6639.3039.4739.471,602,600
01 Mar 202139.2641.9939.1241.9141.911,496,800
26 Feb 202138.4139.5238.0538.3138.311,922,900
25 Feb 202140.5740.8738.3738.7038.701,379,000
24 Feb 202139.9541.1739.0040.6140.611,458,800
23 Feb 202140.1041.4037.8040.5940.592,478,600
22 Feb 202146.0046.5744.1944.2044.201,501,100
19 Feb 202148.0148.5046.8547.3747.371,202,700
18 Feb 202146.9747.4745.9147.3547.351,619,400
17 Feb 202147.9349.2646.9048.3248.321,758,900
16 Feb 202150.1550.5548.6749.0349.032,243,300
12 Feb 202146.8947.9645.7647.5247.522,716,800
11 Feb 202147.5048.2643.9446.1146.1124,301,300
10 Feb 202149.8049.8146.5747.5047.503,271,300
09 Feb 202151.4851.8847.3547.5147.513,959,800
08 Feb 202154.5054.6553.5654.3754.371,331,600
05 Feb 202153.6154.0553.0353.9453.94945,500
04 Feb 202151.8152.8850.8052.8652.86821,800
03 Feb 202150.1751.7049.9251.4251.421,074,900
02 Feb 202150.5250.9249.4249.7549.751,095,600
01 Feb 202151.5051.5049.2949.8249.821,257,300
29 Jan 202150.7552.0049.0249.2749.271,392,600
28 Jan 202154.5154.5147.7949.8349.831,476,900
27 Jan 202147.5749.2846.2148.6548.651,044,300
26 Jan 202149.2349.4248.2448.7348.73829,800
25 Jan 202149.3551.1248.3349.0049.001,118,100
22 Jan 202148.1649.1547.4049.0049.001,025,900
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 202146.9847.2245.8146.5546.551,131,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...