Australia markets closed

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.74+0.63 (+2.24%)
At close: 04:00PM EDT
28.92 +0.18 (+0.63%)
After hours: 07:56PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202427.8528.8027.7528.7428.741,630,800
22 Apr 202427.4628.2927.0028.1128.111,832,500
19 Apr 202426.2527.4326.2527.4027.401,571,600
18 Apr 202425.4827.7125.3026.0626.062,129,900
17 Apr 202424.7925.1724.6024.7124.711,439,900
16 Apr 202424.4024.9124.1424.7824.781,069,500
15 Apr 202424.6924.7324.1724.6524.651,185,600
12 Apr 202425.6125.6124.5524.6724.67988,600
11 Apr 202425.3825.7925.2225.7025.70676,900
10 Apr 202425.2825.4125.0025.3725.37899,700
09 Apr 202425.6926.4025.5625.8825.88924,400
08 Apr 202425.2525.4625.1125.4225.42897,600
05 Apr 202425.0625.4924.7825.2025.20928,600
04 Apr 202425.7726.0125.1825.2125.211,380,900
03 Apr 202425.1025.6524.7425.6525.651,961,100
02 Apr 202425.9125.9125.1525.2325.231,203,300
01 Apr 202426.1826.1825.7125.9925.991,260,600
28 Mar 202426.3526.4926.0926.1626.16734,400
27 Mar 202425.7526.3725.6526.3026.301,162,900
26 Mar 202425.8326.1425.5225.5925.591,077,000
25 Mar 202425.8425.9525.2725.6325.631,649,400
22 Mar 202426.0226.2025.7525.7725.77960,800
21 Mar 202426.5326.7225.9326.0226.02982,500
20 Mar 202426.1126.5026.0326.3726.37894,600
19 Mar 202426.4126.5925.9626.1626.161,608,300
18 Mar 202427.0427.0426.4026.4726.471,229,000
15 Mar 202427.2627.5426.9227.0027.002,836,700
14 Mar 202428.6728.7727.2127.3227.32976,400
14 Mar 20240.13 Dividend
13 Mar 202428.4129.5628.4128.8028.671,269,300
12 Mar 202428.7829.1228.3428.4628.331,074,000
11 Mar 202428.5029.4028.5028.9028.771,192,200
08 Mar 202428.7928.7928.2028.4928.361,281,000
07 Mar 202428.6129.1328.3628.4228.291,531,000
06 Mar 202428.8328.9228.1728.4028.272,411,800
05 Mar 202429.2729.3828.2828.7928.661,184,200
04 Mar 202429.7929.9128.9129.3129.181,014,500
01 Mar 202429.1330.1528.7929.7129.581,000,700
29 Feb 202429.0729.1428.5628.9528.821,339,500
28 Feb 202429.1529.1628.4928.8128.68737,800
27 Feb 202428.6529.4528.4829.2929.161,018,300
26 Feb 202428.3228.5427.8928.4128.281,237,500
23 Feb 202429.0329.0328.2628.3228.191,319,800
22 Feb 202429.3729.4528.5029.1028.971,295,800
21 Feb 202429.5230.0029.3029.5029.371,072,000
20 Feb 202430.0030.4028.9129.2129.081,747,600
16 Feb 202430.4031.5829.9430.1430.002,381,900
15 Feb 202436.0936.3230.4230.4730.333,536,100
14 Feb 202434.4735.1534.2435.0434.881,119,000
13 Feb 202434.7335.0933.9034.0633.91861,400
12 Feb 202435.0035.7635.0035.4335.271,521,900
09 Feb 202434.5435.5934.5134.8334.67990,100
08 Feb 202433.6234.6233.5834.4334.27881,500
07 Feb 202434.5634.6933.6433.6533.50931,200
06 Feb 202433.7634.6433.7034.3734.211,252,500
05 Feb 202435.0135.0733.5633.9133.761,029,600
02 Feb 202435.6235.8735.0635.3035.14906,400
01 Feb 202436.5236.7235.7735.9935.83656,200
31 Jan 202436.5337.1336.0936.2636.10935,800
30 Jan 202436.6136.6835.9836.4936.33741,700
29 Jan 202436.4536.9036.2636.8536.68903,900
26 Jan 202436.4636.9536.4636.5236.36625,700
25 Jan 202436.8436.9835.8536.2536.09661,000
24 Jan 202437.8838.0836.3736.4236.26617,600
23 Jan 202437.7238.4037.1937.5437.37696,100
22 Jan 202437.4838.1637.4337.6637.49840,300
19 Jan 202438.1838.2637.0637.2637.09696,600
18 Jan 202437.3638.2837.2638.1037.93876,400
17 Jan 202437.6237.8337.1437.2037.03705,400
16 Jan 202438.1038.2237.8037.8537.68689,300
12 Jan 202438.7139.3938.3438.3438.17490,800
11 Jan 202439.0339.4238.5938.6638.49403,500
10 Jan 202439.0039.3838.9539.1238.94486,500
09 Jan 202438.7639.1138.5038.9238.74532,000
08 Jan 202438.5539.5738.3539.2639.08599,800
05 Jan 202439.3439.6638.2838.5538.38630,200
04 Jan 202439.2639.8438.7539.7139.53750,600
03 Jan 202440.1740.2639.0039.2639.08592,800
02 Jan 202440.8441.4040.4340.5840.40557,600
29 Dec 202341.1441.4941.0041.1640.97465,500
28 Dec 202340.9641.4740.9041.2641.07493,200
27 Dec 202341.2141.3940.7940.8840.70457,400
26 Dec 202340.6541.6440.6541.2241.03416,900
22 Dec 202340.7641.2840.3240.6640.48529,400
21 Dec 202339.9340.8839.8440.5240.34511,200
20 Dec 202340.2440.7939.4939.5239.34676,600
19 Dec 202340.0940.7440.0940.2040.02539,100
18 Dec 202340.0540.3739.7839.8639.68606,100
15 Dec 202340.7141.1739.9740.0139.831,918,400
14 Dec 202340.6941.6640.1840.6840.50657,900
14 Dec 20230.13 Dividend
13 Dec 202339.3740.3638.9140.2539.941,047,600
12 Dec 202339.8239.9139.1439.5539.24680,500
11 Dec 202340.6241.2139.6039.8439.53647,700
08 Dec 202339.9441.3339.9440.5840.27736,800
07 Dec 202339.9440.3839.6239.7639.45928,000
06 Dec 202339.8940.8039.8739.9439.63750,000
05 Dec 202339.6440.1739.4039.9939.68972,000
04 Dec 202339.2739.8339.1839.7139.40506,900
01 Dec 202338.0039.3737.9039.2138.91632,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...