IRDMB - Iridium Communications Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 2019686.57686.57686.57686.57686.57100
Feb 14, 2019686.57686.57686.57686.57686.57100
Feb 13, 2019686.57686.57686.57686.57686.57100
Feb 12, 2019686.57686.57686.57686.57686.57300
Feb 11, 2019653.95653.95653.95653.95653.95100
Feb 08, 2019653.95653.95653.95653.95653.95100
Feb 07, 2019653.95653.95653.95653.95653.95300
Feb 06, 2019657.53657.53657.53657.53657.53100
Feb 05, 2019657.53657.53657.53657.53657.53100
Feb 04, 2019657.53657.53657.53657.53657.53200
Feb 01, 2019726.07726.07670.00670.00670.003,200
Jan 31, 2019673.38838.68673.38838.68838.681,600
Jan 30, 2019635.56635.56635.56635.56635.56-
Jan 29, 2019635.56635.56635.56635.56635.56100
Jan 28, 2019635.56635.56635.56635.56635.56100
Jan 25, 2019635.56635.56635.56635.56635.56100
Jan 24, 2019635.56635.56635.56635.56635.56100
Jan 23, 2019635.56635.56635.56635.56635.56-
Jan 22, 2019635.56635.56635.56635.56635.56100
Jan 18, 2019635.56635.56635.56635.56635.56100
Jan 17, 2019635.56635.56635.56635.56635.56-
Jan 16, 2019635.56635.56635.56635.56635.56-
Jan 15, 2019635.56635.56635.56635.56635.56-
Jan 14, 2019635.56635.56635.56635.56635.56-
Jan 11, 2019635.56635.56635.56635.56635.56-
Jan 10, 2019635.56635.56635.56635.56635.56100
Jan 09, 2019635.56635.56635.56635.56635.56100
Jan 08, 2019635.56635.56635.56635.56635.56200
Jan 07, 2019635.56635.56635.56635.56635.56-
Jan 04, 2019635.56635.56635.56635.56635.56300
Jan 03, 2019635.56636.30635.56635.56635.5615,000
Jan 02, 2019631.43631.43631.43631.43631.43100
Dec 31, 2018629.43631.43629.43631.43631.43300
Dec 28, 2018724.45724.45724.45724.45724.45100
Dec 27, 2018724.45724.45724.45724.45724.45-
Dec 26, 2018724.45724.45724.45724.45724.45-
Dec 24, 2018724.45724.45724.45724.45724.45-
Dec 21, 2018724.45724.45724.45724.45724.45100
Dec 20, 2018724.45724.45724.45724.45724.45100
Dec 19, 2018724.45724.45724.45724.45724.45100
Dec 18, 2018724.45724.45724.45724.45724.45100
Dec 17, 2018724.45724.45724.45724.45724.45200
Dec 14, 2018724.45724.45724.45724.45724.45100
Dec 13, 2018724.45724.45724.45724.45724.45100
Dec 12, 2018724.45724.45724.45724.45724.45100
Dec 11, 2018724.45724.45724.45724.45724.45100
Dec 10, 2018741.51741.51741.51741.51741.51-
Dec 07, 2018741.51741.51741.51741.51741.51200
Dec 06, 2018741.51741.51741.51741.51741.51900
Dec 04, 2018814.40814.40814.40814.40814.40100
Dec 03, 2018814.40814.40814.40814.40814.40400
Nov 30, 2018814.40814.40814.40814.40814.40100
Nov 29, 2018779.55783.00779.55783.00783.00800
Nov 28, 2018678.00678.00678.00678.00678.00100
Nov 27, 2018678.00678.00678.00678.00678.00200
Nov 26, 2018678.00678.00678.00678.00678.00100
Nov 23, 2018678.00678.00678.00678.00678.00200
Nov 21, 2018678.00678.00678.00678.00678.00-
Nov 20, 2018678.00678.00678.00678.00678.00100
Nov 19, 2018678.00678.00678.00678.00678.00-
Nov 16, 2018678.00678.00678.00678.00678.00100
Nov 15, 2018678.00678.00678.00678.00678.00-
Nov 14, 2018678.00678.00678.00678.00678.00100
Nov 13, 2018678.00678.00678.00678.00678.00-
Nov 12, 2018678.00678.00678.00678.00678.00100
Nov 09, 2018678.00678.00678.00678.00678.00-
Nov 08, 2018678.00678.00678.00678.00678.00-
Nov 07, 2018678.00678.00678.00678.00678.00-
Nov 06, 2018678.00678.00678.00678.00678.00-
Nov 05, 2018678.00678.00678.00678.00678.00100
Nov 02, 2018678.00678.00678.00678.00678.00100
Nov 01, 2018678.00678.00678.00678.00678.00100
Oct 31, 2018678.00678.00678.00678.00678.00300
Oct 30, 2018670.53670.53670.53670.53670.53100
Oct 29, 2018670.53670.53670.53670.53670.53100
Oct 26, 2018670.53670.53670.53670.53670.53100
Oct 25, 2018670.53671.25670.53670.53670.5320,000
Oct 24, 2018663.99663.99663.99663.99663.99-
Oct 23, 2018663.99663.99663.99663.99663.99-
Oct 22, 2018663.99663.99663.99663.99663.99-
Oct 19, 2018663.99663.99663.99663.99663.99-
Oct 18, 2018663.99663.99663.99663.99663.99-
Oct 17, 2018663.99663.99663.99663.99663.99-
Oct 16, 2018648.46663.99648.46663.99663.99300
Oct 15, 2018756.43756.43756.43756.43756.43-
Oct 12, 2018756.43756.43756.43756.43756.43-
Oct 11, 2018756.43756.43756.43756.43756.43-
Oct 10, 2018756.43756.43756.43756.43756.43-
Oct 09, 2018756.43756.43756.43756.43756.43-
Oct 08, 2018756.43756.43756.43756.43756.43-
Oct 05, 2018756.43756.43756.43756.43756.43-
Oct 04, 2018756.43756.43756.43756.43756.43-
Oct 03, 2018756.43756.43756.43756.43756.43-
Oct 02, 2018765.00765.00756.43756.43756.43200
Oct 01, 2018779.00789.00775.00775.00775.00600
Sep 28, 2018764.07817.58764.07817.58817.58300
Sep 27, 2018717.35717.35717.35717.35717.35200
Sep 26, 2018673.97673.97673.97673.97673.97-
Sep 25, 2018673.97673.97673.97673.97673.9738,800
Sep 24, 2018673.97673.97673.97673.97673.97-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...