IRDM - Iridium Communications Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201922.5522.6922.0722.2122.211,181,415
Sep 19, 201923.2323.4322.5622.5822.581,769,200
Sep 18, 201923.8024.1522.7223.1623.161,876,200
Sep 17, 201925.0125.0923.4623.8123.811,733,200
Sep 16, 201927.1927.1925.0625.2225.221,343,800
Sep 13, 201926.8527.2226.3726.5426.54765,000
Sep 12, 201926.7226.9226.2626.8226.82693,900
Sep 11, 201925.1426.6825.0026.6326.63834,000
Sep 10, 201924.2525.3023.9325.0425.04509,700
Sep 09, 201924.9425.2123.7824.2924.29845,500
Sep 06, 201925.0525.4524.6224.9324.93379,600
Sep 05, 201924.3625.0224.1924.9924.99601,800
Sep 04, 201923.4524.0023.2023.9923.99451,900
Sep 03, 201924.0324.2223.0123.0223.02768,300
Aug 30, 201924.6424.7623.8924.1824.18809,600
Aug 29, 201924.0924.8323.8024.5124.51893,500
Aug 28, 201923.0823.8122.9423.7823.78436,200
Aug 27, 201923.8524.1122.7823.1523.15589,100
Aug 26, 201923.1923.7323.0323.7123.71671,600
Aug 23, 201923.2623.7222.6622.7522.75579,300
Aug 22, 201923.4823.7123.1323.5023.50321,800
Aug 21, 201923.4723.7223.0223.4423.44360,200
Aug 20, 201922.8823.2522.6623.1123.11637,800
Aug 19, 201922.7923.3422.6523.0323.03613,900
Aug 16, 201921.8022.5021.7722.3322.33418,700
Aug 15, 201921.6522.0121.4321.6121.61452,900
Aug 14, 201922.5322.5921.3521.5221.52896,000
Aug 13, 201922.1723.3522.1423.0923.09509,200
Aug 12, 201922.8222.9822.2322.3322.33448,600
Aug 09, 201923.4323.5322.8323.0923.09592,500
Aug 08, 201923.2123.5223.0423.4623.46547,000
Aug 07, 201922.2423.2322.2423.0223.02621,400
Aug 06, 201922.4222.8722.3122.6822.68648,400
Aug 05, 201923.7523.7521.8322.1722.171,086,100
Aug 02, 201924.7024.7023.5724.1424.14510,000
Aug 01, 201925.5625.8524.6624.9024.90748,200
Jul 31, 201926.1526.2725.1625.4425.44981,400
Jul 30, 201926.5326.9325.9725.9925.99877,100
Jul 29, 201925.9126.9225.9126.8426.84986,900
Jul 26, 201925.4826.0725.2426.0026.00738,500
Jul 25, 201925.4225.4524.8925.3325.33767,600
Jul 24, 201925.8125.8624.8725.2525.251,389,300
Jul 23, 201924.3126.2524.3126.1626.161,492,300
Jul 22, 201923.8624.2023.6224.1524.151,042,200
Jul 19, 201923.7924.1923.6423.7223.72676,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...