U.S. markets open in 2 minutes

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.70+0.59 (+2.45%)
At close: 4:00PM EDT

25.00 +0.30 (1.21%)
Before hours: 8:51AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202023.8424.7223.6924.7024.70862,100
Sep 24, 202024.0824.6723.6524.1124.11654,000
Sep 23, 202025.3125.4624.1924.2224.22646,200
Sep 22, 202025.6025.7324.5725.4025.40908,000
Sep 21, 202026.6826.9025.1625.5225.52921,300
Sep 18, 202028.0728.5427.0827.3127.313,979,400
Sep 17, 202028.3328.4827.6928.1928.19635,200
Sep 16, 202028.5729.2928.5728.6928.69613,000
Sep 15, 202028.2728.6628.1228.5628.56458,900
Sep 14, 202027.9728.1627.5127.9427.94656,400
Sep 11, 202028.0728.1627.5427.7727.77690,700
Sep 10, 202028.6629.3627.7927.8427.84777,200
Sep 09, 202028.5829.1928.3828.5028.50749,800
Sep 08, 202027.9129.5727.6628.2728.271,089,200
Sep 04, 202028.7528.9327.3128.1428.14576,200
Sep 03, 202029.4629.4628.1728.7428.74725,600
Sep 02, 202029.2029.6328.9629.5329.53443,800
Sep 01, 202027.9229.1927.5529.1229.12605,000
Aug 31, 202028.5028.6128.0128.0128.01663,800
Aug 28, 202028.6628.6828.2228.4428.44385,500
Aug 27, 202028.5528.7928.2928.3828.38422,600
Aug 26, 202028.5128.6728.1328.5528.55400,900
Aug 25, 202028.7928.8628.2428.6028.60439,700
Aug 24, 202028.1128.5828.0028.5628.56454,700
Aug 21, 202028.1928.3627.7427.9327.93481,700
Aug 20, 202028.4028.6728.1428.2128.21383,800
Aug 19, 202028.5729.0028.3628.6528.65659,100
Aug 18, 202028.8028.9228.3428.3428.34464,000
Aug 17, 202028.7429.2028.7028.7428.74427,000
Aug 14, 202028.4628.8828.2928.6828.68468,900
Aug 13, 202029.0329.1428.5428.6228.62492,100
Aug 12, 202029.2029.7028.9329.0229.02505,800
Aug 11, 202029.5130.0028.8329.0229.02679,500
Aug 10, 202030.5530.5529.4129.5629.56468,700
Aug 07, 202029.3030.0029.0029.6329.63761,300
Aug 06, 202028.7529.4328.7229.3029.301,138,300
Aug 05, 202028.8528.9428.3228.8028.80452,500
Aug 04, 202028.1628.8428.0328.6228.62546,500
Aug 03, 202027.6028.3227.3928.2428.241,091,500
Jul 31, 202027.5027.5026.4827.3927.39933,900
Jul 30, 202027.9728.0527.2827.6927.69636,600
Jul 29, 202028.9629.7328.1328.2928.29863,600
Jul 28, 202027.9829.2827.7028.6228.622,629,200
Jul 27, 202026.5527.4326.4727.3527.35922,700
Jul 24, 202026.5326.7926.4626.6026.60464,400
Jul 23, 202026.0026.7525.9526.7026.70616,900
Jul 22, 202026.9026.9925.8726.0626.06900,900
Jul 21, 202026.8627.5026.6326.9426.94515,600
Jul 20, 202026.2726.6925.7426.5126.51944,300
Jul 17, 202026.0926.5525.8526.3326.33489,300
Jul 16, 202026.7326.8226.0026.1326.13539,700
Jul 15, 202026.8227.0726.4926.8926.89668,900
Jul 14, 202026.3326.5226.0026.2426.24816,900
Jul 13, 202027.0027.5526.3226.5626.56653,200
Jul 10, 202026.2026.7326.0026.6926.69336,300
Jul 09, 202027.0827.3325.8626.2426.24442,800
Jul 08, 202026.2727.1326.2127.0927.09493,900
Jul 07, 202027.0727.2426.2026.2726.27591,800
Jul 06, 202027.4727.9627.0527.4327.43911,500
Jul 02, 202026.0527.4126.0026.4626.461,158,600
Jul 01, 202025.4225.9325.2725.6825.68683,700
Jun 30, 202024.7625.5524.3925.4425.44654,600
Jun 29, 202023.7524.8423.7024.8424.84873,500
Jun 26, 202025.0925.0923.3223.4323.434,295,200
Jun 25, 202025.2025.5424.8125.4225.42685,700
Jun 24, 202025.2625.5124.6825.1625.16582,300
Jun 23, 202026.2126.2125.6525.6925.69398,200
Jun 22, 202025.4825.8525.3125.7325.73641,300
Jun 19, 202026.6326.8425.5925.7025.701,268,000
Jun 18, 202025.5526.4925.1926.2526.25479,100
Jun 17, 202027.1027.2725.5925.6325.63754,000
Jun 16, 202027.0027.4126.2126.9926.99869,200
Jun 15, 202024.7426.5124.7326.4526.45737,800
Jun 12, 202024.8925.7724.6525.6925.69867,700
Jun 11, 202025.2725.4223.8023.9223.921,062,100
Jun 10, 202026.6727.2026.2626.4026.40831,100
Jun 09, 202026.2827.1725.9626.7226.72661,900
Jun 08, 202026.2826.8925.9626.7426.74599,100
Jun 05, 202026.3226.6425.8626.0626.06643,800
Jun 04, 202025.3425.9125.0125.6625.66577,400
Jun 03, 202024.6426.5124.5125.6225.621,066,200
Jun 02, 202024.2224.3123.7224.2124.21565,200
Jun 01, 202022.7624.5022.6224.1624.16751,400
May 29, 202023.0523.0822.4623.0023.00677,200
May 28, 202024.0024.0222.9523.1123.11549,100
May 27, 202023.3523.9922.6923.9023.90715,200
May 26, 202022.7523.4322.3622.8322.83790,800
May 22, 202022.3622.3621.5521.9921.99367,800
May 21, 202022.6022.6721.7822.2522.25547,500
May 20, 202022.2322.7522.1322.4822.48538,700
May 19, 202022.2022.5221.8821.8921.89461,100
May 18, 202021.6722.4621.5922.3322.33644,000
May 15, 202020.4120.8720.3320.8420.84509,000
May 14, 202020.1620.8119.1820.5620.561,212,100
May 13, 202020.7620.9519.7620.5520.551,199,800
May 12, 202021.7421.9820.7920.8820.88829,400
May 11, 202021.7222.0420.9521.7321.73715,700
May 08, 202021.4222.4121.2922.2422.24548,600
May 07, 202020.8021.2820.6721.0621.06533,200
May 06, 202021.8621.9620.5220.5720.57530,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...