IRDM - Iridium Communications Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201923.7924.1923.6423.7223.72643,600
Jul 18, 201923.8523.9823.2723.8823.88482,900
Jul 17, 201923.9924.2223.9423.9523.95430,800
Jul 16, 201924.0624.3723.9024.0624.06345,600
Jul 15, 201924.4824.4823.8524.1124.11415,500
Jul 12, 201924.4724.6024.2524.4624.46529,800
Jul 11, 201924.7125.0724.2924.4224.42416,100
Jul 10, 201924.7025.0824.6624.7124.711,174,500
Jul 09, 201923.8824.5923.8124.5824.58513,400
Jul 08, 201924.0024.1923.7624.0224.02601,900
Jul 05, 201923.2324.1923.2024.1924.19404,700
Jul 03, 201924.0024.0923.3623.4023.40302,200
Jul 02, 201923.3423.9923.2023.8223.82807,700
Jul 01, 201923.7823.9623.1823.4223.42721,000
Jun 28, 201922.3423.4022.3023.2623.261,527,200
Jun 27, 201921.4622.3821.4622.3322.33479,300
Jun 26, 201922.0822.4621.3321.4221.421,445,600
Jun 25, 201923.3323.4121.9422.0422.041,418,600
Jun 24, 201923.2923.4622.9523.2923.29535,300
Jun 21, 201923.4523.5322.9323.3023.301,204,500
Jun 20, 201924.3224.5423.0723.6123.61942,700
Jun 19, 201923.8024.1523.6224.1024.10570,500
Jun 18, 201923.4923.9223.4423.7823.78736,500
Jun 17, 201922.9523.3422.8123.2423.24702,600
Jun 14, 201923.3823.3822.8622.9522.95634,600
Jun 13, 201922.9823.4322.7123.3623.36758,300
Jun 12, 201922.7722.9922.6622.8422.84801,700
Jun 11, 201922.8122.9722.5322.8822.881,058,000
Jun 10, 201921.8122.5921.8122.5422.54835,600
Jun 07, 201921.3821.8921.3321.7121.711,079,600
Jun 06, 201921.8521.8520.9721.3321.331,014,100
Jun 05, 201921.2621.9020.9021.8521.851,094,600
Jun 04, 201921.5321.8520.6721.1721.17851,800
Jun 03, 201921.4821.6520.7821.3121.31992,600
May 31, 201922.5622.9421.2321.4321.431,705,200
May 30, 201922.9723.1822.6522.9722.97584,800
May 29, 201922.6923.2222.3222.9922.99857,300
May 28, 201922.7423.1822.3822.4722.47631,600
May 24, 201922.5223.1922.5022.6222.62562,600
May 23, 201922.9622.9922.3122.5422.54802,200
May 22, 201923.5523.7223.2723.2923.29513,000
May 21, 201923.4924.1523.4923.8523.85773,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...