U.S. Markets open in 2 hrs 36 mins

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
10.35+0.05 (+0.49%)
At close: 4:00PM EDT
People also watch
ORBCGSATINFNIQNTINWK
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201710.3010.4510.2510.3510.35391,800
Aug 15, 201710.2510.3510.1510.3010.30372,800
Aug 14, 201710.2010.3010.1310.2510.25377,400
Aug 11, 201710.0010.239.8210.2010.20875,500
Aug 10, 20179.9010.109.709.909.90701,300
Aug 09, 201710.0010.109.809.959.95912,700
Aug 08, 201710.2010.3510.0510.1510.15696,400
Aug 07, 201710.3010.3310.1010.2010.20514,300
Aug 04, 201710.1010.3810.1010.3010.30960,300
Aug 03, 201710.0010.289.9510.1010.10617,500
Aug 02, 20179.9010.159.9010.0510.05568,400
Aug 01, 201710.2510.259.789.909.90857,600
Jul 31, 201710.4010.509.909.959.951,808,000
Jul 28, 201710.9510.9510.2510.3510.35927,900
Jul 27, 201711.0511.2010.6010.9510.95778,800
Jul 26, 201710.9511.0510.8010.9010.90704,500
Jul 25, 201710.7510.9510.7510.9010.90425,800
Jul 24, 201711.0511.1010.6810.7510.75587,500
Jul 21, 201711.0511.2010.8611.0511.05616,400
Jul 20, 201710.9011.1010.8510.9510.95649,400
Jul 19, 201710.8011.0310.8010.9010.90379,600
Jul 18, 201710.9011.0510.8010.8010.80829,400
Jul 17, 201710.9011.0810.9011.0011.00613,000
Jul 14, 201710.8010.9510.8010.9010.90404,200
Jul 13, 201711.0011.0510.8010.8510.85758,300
Jul 12, 201710.7511.1010.7011.0011.00864,800
Jul 11, 201710.7010.9010.6010.6510.651,453,300
Jul 10, 201710.6510.7510.4510.7510.75617,100
Jul 07, 201710.6010.7810.3110.7010.70703,500
Jul 06, 201710.6510.7810.5510.5510.55478,800
Jul 05, 201711.0011.1510.7010.7010.70489,000
Jul 03, 201711.1011.1510.9311.0011.00199,000
Jun 30, 201711.1511.2510.9811.0511.05629,000
Jun 29, 201711.2511.2510.8811.1511.15547,000
Jun 28, 201710.9011.2510.8011.2511.25732,600
Jun 27, 201711.2511.3010.8010.8010.801,460,000
Jun 26, 201710.9011.3010.9011.3011.30999,500
Jun 23, 201710.6510.8310.6510.7510.75537,100
Jun 22, 201710.7010.8310.6010.6510.65554,600
Jun 21, 201710.7511.0010.6010.6010.60873,900
Jun 20, 201711.1511.2510.6310.7510.751,552,100
Jun 19, 201711.3511.3811.1011.2011.20429,900
Jun 16, 201711.2011.4011.1011.3511.351,466,000
Jun 15, 201711.3511.5011.2311.2511.25807,800
Jun 14, 201711.4011.5811.2511.5011.50861,900
Jun 13, 201711.0011.5510.9311.4511.451,443,500
Jun 12, 201710.8511.1010.6011.0011.00839,600
Jun 09, 201710.8011.1510.7510.9010.901,101,000
Jun 08, 201710.7010.9010.4810.8010.80608,900
Jun 07, 201710.8511.0010.6510.7010.70878,200
Jun 06, 201710.5510.8810.5510.8010.80809,200
Jun 05, 201710.5010.6510.3310.6510.65608,000
Jun 02, 201710.1510.5810.1510.5010.501,013,400
Jun 01, 201710.0010.409.9510.2510.25998,300
May 31, 201710.0010.079.859.909.90914,700
May 30, 201710.0510.159.909.909.90640,700
May 26, 20179.9510.339.9510.0510.05449,900
May 25, 201710.0510.109.959.959.95343,200
May 24, 201710.1010.1010.0010.0510.05241,500
May 23, 201710.0010.209.9510.1010.10466,000
May 22, 20179.9010.079.889.959.95503,200
May 19, 201710.0010.259.909.959.95813,100
May 18, 201710.1010.209.9010.0010.00665,500
May 17, 201710.2010.3510.0110.1010.10647,200
May 16, 201710.1510.4010.0510.4010.40532,400
May 15, 201710.0010.2510.0010.2010.20505,100
May 12, 20179.8010.109.7010.0510.05760,900
May 11, 201710.2510.259.809.809.801,079,600
May 10, 201710.4510.5010.2510.3010.30610,600
May 09, 201710.6010.6310.2510.5010.50614,500
May 08, 201710.5010.6010.2010.5510.551,012,600
May 05, 201710.4510.6010.2510.5010.50760,300
May 04, 201710.5010.5510.2510.4510.451,071,700
May 03, 201710.6010.7510.4510.5010.501,205,900
May 02, 201710.7010.8510.5310.7010.70890,900
May 01, 201710.6010.6510.4510.6510.65667,100
Apr 28, 201710.6010.7010.4510.6010.60900,200
Apr 27, 201710.1510.6510.0010.5510.551,691,800
Apr 26, 201710.2010.3010.0510.1510.151,291,400
Apr 25, 201710.1010.3810.0510.2010.201,064,500
Apr 24, 201710.4010.4410.0510.1010.101,185,500
Apr 21, 201710.3510.3810.1510.2010.20931,300
Apr 20, 201710.4010.5510.2510.3510.35874,300
Apr 19, 201710.2510.6010.2010.4010.401,758,000
Apr 18, 201710.2010.2510.0510.2510.25655,600
Apr 17, 201710.0010.2510.0010.2010.20555,500
Apr 13, 201710.1510.239.9510.0010.00736,400
Apr 12, 201710.0510.209.9010.1510.15892,400
Apr 11, 201710.3510.4510.0710.1010.10991,800
Apr 10, 201710.2010.3010.0010.3010.30879,600
Apr 07, 20179.9510.059.8210.0310.03955,500
Apr 06, 201710.0010.059.789.959.951,147,600
Apr 05, 201710.0010.059.909.959.952,291,100
Apr 04, 20179.7510.009.709.959.951,045,400
Apr 03, 20179.659.759.409.709.701,274,000
Mar 31, 20179.459.859.329.659.651,745,600
Mar 30, 20179.209.559.159.509.501,152,800
Mar 29, 20178.909.158.889.159.15545,500
Mar 28, 20178.909.058.758.958.95476,700
Mar 27, 20178.809.008.708.908.90577,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...