IRDMB - Iridium Communications Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2019826.99826.99826.99826.99826.99-
May 22, 2019826.99826.99826.99826.99826.99-
May 21, 2019826.99826.99826.99826.99826.99-
May 20, 2019826.99826.99826.99826.99826.99-
May 17, 2019826.99826.99826.99826.99826.99-
May 16, 2019826.99826.99826.99826.99826.99-
May 15, 2019------
May 14, 2019826.99826.99826.99826.99826.99600
May 13, 2019905.00905.00905.00905.00905.00200
May 10, 2019905.00905.00905.00905.00905.00100
May 09, 2019892.26892.26892.26892.26892.26100
May 08, 2019892.26892.26892.26892.26892.261,500
May 07, 2019897.26905.60874.00892.26892.265,800
May 07, 201916.875 Dividend
May 06, 2019936.36936.36936.36936.36919.486,500
May 03, 2019936.36936.36936.36936.36919.48-
May 02, 2019936.36936.36936.36936.36919.48-
May 01, 2019948.91948.91936.36936.36919.481,100
Apr 30, 2019926.66945.19926.66945.19928.163,100
Apr 29, 2019947.06947.06922.98922.98906.35400
Apr 26, 2019898.91898.91898.91898.91882.71100
Apr 25, 2019898.91898.91898.91898.91882.71400
Apr 24, 2019934.04934.04898.91898.91882.71600
Apr 23, 2019907.75954.27907.75947.27930.204,000
Apr 22, 2019894.53894.53894.53894.53878.41100
Apr 18, 2019894.53894.53894.53894.53878.41400
Apr 17, 2019895.86900.22893.20900.00883.78800
Apr 16, 2019935.51935.51935.51935.51918.65200
Apr 15, 2019912.65912.65912.65912.65896.20100
Apr 12, 2019912.65912.65912.65912.65896.20700
Apr 11, 2019912.65912.65912.65912.65896.20100
Apr 10, 2019912.65912.65912.65912.65896.20100
Apr 09, 2019912.65912.65912.65912.65896.20100
Apr 08, 2019912.65912.65912.65912.65896.201,400
Apr 05, 2019912.65912.65912.65912.65896.20200
Apr 04, 2019912.65912.65912.65912.65896.20100
Apr 03, 2019912.65912.65912.65912.65896.20100
Apr 02, 2019912.65912.65912.65912.65896.20300
Apr 01, 2019915.92915.92913.91913.91897.441,700
Mar 29, 2019898.56916.53898.56916.53900.013,000
Mar 28, 2019880.81880.81880.81880.81864.94500
Mar 27, 2019913.97913.97880.81880.81864.94600
Mar 26, 2019914.27914.27914.27914.27897.79100
Mar 25, 2019914.27914.27914.27914.27897.79800
Mar 22, 2019791.15791.15791.15791.15776.891,800
Mar 21, 2019791.15791.15791.15791.15776.89100
Mar 20, 2019791.15791.15791.15791.15776.892,300
Mar 19, 2019791.15791.15791.15791.15776.89200
Mar 18, 2019791.15791.15791.15791.15776.89200
Mar 15, 2019791.15791.15791.15791.15776.891,200
Mar 14, 2019791.15791.15791.15791.15776.891,000
Mar 13, 2019791.15791.15791.15791.15776.894,100
Mar 12, 2019791.15791.15791.15791.15776.894,000
Mar 11, 2019791.15791.15791.15791.15776.89100
Mar 08, 2019791.15791.15791.15791.15776.89-
Mar 07, 2019791.15791.15791.15791.15776.89100
Mar 06, 2019791.15791.15791.15791.15776.891,300
Mar 05, 2019791.15791.15791.15791.15776.89100
Mar 04, 2019802.17802.84775.47791.15776.891,500
Mar 01, 2019755.29804.00755.29804.00789.513,200
Feb 28, 2019748.53748.53685.74729.13715.991,900
Feb 27, 2019748.53748.53748.53748.53735.04200
Feb 26, 2019748.53748.53748.53748.53735.04100
Feb 25, 2019748.53748.53748.53748.53735.04200
Feb 22, 2019748.53748.53748.53748.53735.04100
Feb 21, 2019748.53748.53748.53748.53735.04-
Feb 20, 2019748.53748.53748.53748.53735.04100
Feb 19, 2019686.57686.57686.57686.57674.20100
Feb 15, 2019686.57686.57686.57686.57674.20100
Feb 14, 2019686.57686.57686.57686.57674.20100
Feb 13, 2019686.57686.57686.57686.57674.20100
Feb 12, 2019686.57686.57686.57686.57674.20300
Feb 11, 2019653.95653.95653.95653.95642.16100
Feb 08, 2019653.95653.95653.95653.95642.16100
Feb 07, 2019653.95653.95653.95653.95642.16300
Feb 06, 2019657.53657.53657.53657.53645.68100
Feb 05, 2019657.53657.53657.53657.53645.68100
Feb 04, 2019657.53657.53657.53657.53645.68200
Feb 01, 2019726.07726.07670.00670.00657.933,200
Jan 31, 2019673.38838.68673.38838.68823.571,600
Jan 30, 2019635.56635.56635.56635.56624.11-
Jan 29, 2019635.56635.56635.56635.56624.11100
Jan 28, 2019635.56635.56635.56635.56624.11100
Jan 25, 2019635.56635.56635.56635.56624.11100
Jan 24, 2019635.56635.56635.56635.56624.11100
Jan 23, 2019635.56635.56635.56635.56624.11-
Jan 22, 2019635.56635.56635.56635.56624.11100
Jan 18, 2019635.56635.56635.56635.56624.11100
Jan 17, 2019635.56635.56635.56635.56624.11-
Jan 16, 2019635.56635.56635.56635.56624.11-
Jan 15, 2019635.56635.56635.56635.56624.11-
Jan 14, 2019635.56635.56635.56635.56624.11-
Jan 11, 2019635.56635.56635.56635.56624.11-
Jan 10, 2019635.56635.56635.56635.56624.11100
Jan 09, 2019635.56635.56635.56635.56624.11100
Jan 08, 2019635.56635.56635.56635.56624.11200
Jan 07, 2019635.56635.56635.56635.56624.11-
Jan 04, 2019635.56635.56635.56635.56624.11300
Jan 03, 2019635.56636.30635.56635.56624.1115,000
Jan 02, 2019631.43631.43631.43631.43620.05100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...