IRDM - Iridium Communications Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201923.8023.9923.1023.2223.22863,500
May 17, 201924.3024.7723.9124.0024.001,023,900
May 16, 201925.0525.2324.3624.5424.54858,400
May 15, 201924.5225.1524.4024.9824.98902,900
May 14, 201925.3225.5024.7924.8724.871,273,900
May 13, 201926.5426.6224.8925.0825.081,532,300
May 10, 201927.0027.3426.7527.1927.19660,500
May 09, 201926.6627.1026.4027.0927.09689,800
May 08, 201926.4227.5426.4227.0527.05904,600
May 07, 201927.0327.5426.0626.4926.491,064,700
May 06, 201926.6127.8326.5027.4127.411,013,900
May 03, 201926.5827.4026.4627.4027.40793,900
May 02, 201927.3527.7326.2826.4026.401,149,400
May 01, 201927.5027.9927.2927.3827.381,835,600
Apr 30, 201927.1427.5226.8327.4627.461,209,400
Apr 29, 201927.2327.8027.0227.1427.141,021,000
Apr 26, 201926.6427.6126.5727.2227.221,245,400
Apr 25, 201926.4527.4026.1627.3827.381,203,600
Apr 24, 201927.5627.6026.0526.5126.512,204,500
Apr 23, 201926.7528.2126.1528.1228.122,155,600
Apr 22, 201926.4826.6126.0926.6026.601,383,500
Apr 18, 201926.0326.6125.8626.4326.431,454,800
Apr 17, 201927.2327.2725.8826.1826.181,401,000
Apr 16, 201927.5127.5126.9727.1527.15783,500
Apr 15, 201927.7027.7226.9927.3027.30709,100
Apr 12, 201927.9728.2427.5327.6827.681,239,300
Apr 11, 201927.7727.9227.2927.8427.84764,200
Apr 10, 201926.9827.9226.9827.8227.821,328,500
Apr 09, 201927.6628.0026.7226.8426.841,110,500
Apr 08, 201927.7328.2227.3427.8427.841,393,700
Apr 05, 201927.1028.0026.9027.7027.701,041,100
Apr 04, 201926.6827.0026.4027.0027.00778,800
Apr 03, 201926.8827.2526.5526.6626.66766,700
Apr 02, 201927.0027.0426.0726.7026.701,028,200
Apr 01, 201926.7527.0326.3027.0327.03913,100
Mar 29, 201926.8226.9626.2026.4426.441,170,900
Mar 28, 201925.5726.5825.4426.4826.48745,500
Mar 27, 201927.2027.2524.8925.6525.651,672,800
Mar 26, 201927.2327.2526.4827.1927.191,221,200
Mar 25, 201927.1327.1526.0926.6826.681,435,900
Mar 22, 201926.6727.3126.2726.4026.401,582,200
Mar 21, 201926.9427.6226.5026.8126.811,287,600
Mar 20, 201926.3927.2926.2527.0427.041,133,700
Mar 19, 201926.3026.5025.8526.3826.381,241,400
Mar 18, 201925.1626.3525.0526.1026.102,020,500
Mar 15, 201923.9725.0923.7425.0025.002,896,200
Mar 14, 201924.1124.1923.4323.5723.57868,500
Mar 13, 201923.2723.7822.9823.7623.761,044,900
Mar 12, 201923.0523.6322.9623.2023.20807,500
Mar 11, 201922.6423.2122.5023.0423.04804,000
Mar 08, 201922.0222.8022.0022.5922.59638,300
Mar 07, 201922.4822.6022.2022.4422.44726,300
Mar 06, 201922.4822.7522.3122.3322.331,037,200
Mar 05, 201922.8122.8122.1122.4822.481,183,500
Mar 04, 201923.2423.3522.5222.9022.901,272,000
Mar 01, 201921.6123.8021.4123.1523.151,838,500
Feb 28, 201922.5022.5019.9021.2921.292,147,200
Feb 27, 201921.0922.1520.9521.9221.92958,000
Feb 26, 201921.4021.5020.9021.2621.26832,600
Feb 25, 201921.7621.8021.3921.4121.41681,700
Feb 22, 201921.5221.6921.1821.5921.59710,700
Feb 21, 201922.1922.2021.2821.3521.35759,900
Feb 20, 201921.5222.1721.5022.1322.13620,400
Feb 19, 201921.1421.7520.8121.5021.50817,300
Feb 15, 201920.7321.3520.4821.1621.16550,700
Feb 14, 201920.6621.0120.4020.5820.58718,500
Feb 13, 201920.4820.9120.1420.9020.90840,000
Feb 12, 201919.8020.4619.6720.4020.40686,100
Feb 11, 201919.5019.7519.2619.6519.65370,800
Feb 08, 201918.9319.4518.8619.4219.42379,700
Feb 07, 201918.9819.3518.7019.0519.05567,700
Feb 06, 201918.9019.2118.6719.0919.09359,900
Feb 05, 201918.7519.0818.6418.8818.88411,900
Feb 04, 201919.4419.4918.6618.7618.76557,400
Feb 01, 201919.4019.5819.1019.4219.42651,000
Jan 31, 201919.1919.5619.0019.3819.38655,800
Jan 30, 201918.6519.2518.5619.2219.22665,200
Jan 29, 201918.3518.7618.2018.6518.65462,100
Jan 28, 201918.5218.6917.9118.4418.44740,200
Jan 25, 201918.6619.0218.5818.7118.71758,900
Jan 24, 201918.6918.8018.0118.5818.58852,000
Jan 23, 201918.9619.2618.5018.7118.71689,100
Jan 22, 201919.5219.6518.5118.8018.80848,700
Jan 18, 201919.7320.0819.5319.7119.71674,000
Jan 17, 201918.8019.6318.6819.5719.571,369,500
Jan 16, 201919.4119.6918.5918.7018.701,049,600
Jan 15, 201920.2420.6319.3619.3719.37803,300
Jan 14, 201920.8521.1320.0720.1720.17679,500
Jan 11, 201919.7221.2719.6121.1621.161,167,000
Jan 10, 201919.7019.8819.2719.7619.76320,000
Jan 09, 201919.4619.8619.2819.7719.77871,500
Jan 08, 201919.3019.4918.6119.4219.42672,600
Jan 07, 201919.1919.4518.9219.0619.06563,000
Jan 04, 201918.4019.5618.4019.2019.20681,700
Jan 03, 201918.9018.9017.9418.1218.12908,400
Jan 02, 201918.1819.0017.7918.9818.981,012,800
Dec 31, 201818.9718.9718.0318.4518.45869,100
Dec 28, 201818.6119.0518.2518.7018.70639,900
Dec 27, 201818.1218.5617.7018.5418.54787,700
Dec 26, 201816.9218.4716.7618.4418.441,490,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...