Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

31.37

+1.68

(+5.66%)

At close: 04:00PM EDT

31.37

0.00

(0.00%)

After hours:

07:22PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	29.87	31.83	29.84	31.37	31.37	2,330,300
Apr 25, 2024	29.14	29.72	28.90	29.69	29.69	1,741,100
Apr 24, 2024	28.55	29.46	28.51	29.28	29.28	1,997,200
Apr 23, 2024	27.85	28.80	27.75	28.74	28.74	1,631,100
Apr 22, 2024	27.46	28.29	27.00	28.11	28.11	1,832,500
Apr 19, 2024	26.25	27.43	26.25	27.40	27.40	1,571,600
Apr 18, 2024	25.48	27.71	25.30	26.06	26.06	2,129,900
Apr 17, 2024	24.79	25.17	24.60	24.71	24.71	1,439,900
Apr 16, 2024	24.40	24.91	24.14	24.78	24.78	1,069,500
Apr 15, 2024	24.69	24.73	24.17	24.65	24.65	1,185,600
Apr 12, 2024	25.61	25.61	24.55	24.67	24.67	988,600
Apr 11, 2024	25.38	25.79	25.22	25.70	25.70	676,900
Apr 10, 2024	25.28	25.41	25.00	25.37	25.37	899,700
Apr 09, 2024	25.69	26.40	25.56	25.88	25.88	924,400
Apr 08, 2024	25.25	25.46	25.11	25.42	25.42	897,600
Apr 05, 2024	25.06	25.49	24.78	25.20	25.20	928,600
Apr 04, 2024	25.77	26.01	25.18	25.21	25.21	1,380,900
Apr 03, 2024	25.10	25.65	24.74	25.65	25.65	1,961,100
Apr 02, 2024	25.91	25.91	25.15	25.23	25.23	1,203,300
Apr 01, 2024	26.18	26.18	25.71	25.99	25.99	1,260,600
Mar 28, 2024	26.35	26.49	26.09	26.16	26.16	734,400
Mar 27, 2024	25.75	26.37	25.65	26.30	26.30	1,162,900
Mar 26, 2024	25.83	26.14	25.52	25.59	25.59	1,077,000
Mar 25, 2024	25.84	25.95	25.27	25.63	25.63	1,649,400
Mar 22, 2024	26.02	26.20	25.75	25.77	25.77	960,800
Mar 21, 2024	26.53	26.72	25.93	26.02	26.02	982,500
Mar 20, 2024	26.11	26.50	26.03	26.37	26.37	894,600
Mar 19, 2024	26.41	26.59	25.96	26.16	26.16	1,608,300
Mar 18, 2024	27.04	27.04	26.40	26.47	26.47	1,229,000
Mar 15, 2024	27.26	27.54	26.92	27.00	27.00	2,836,700
Mar 14, 2024	28.67	28.77	27.21	27.32	27.32	976,400
Mar 14, 2024	0.13 Dividend
Mar 13, 2024	28.41	29.56	28.41	28.80	28.67	1,269,300
Mar 12, 2024	28.78	29.12	28.34	28.46	28.33	1,074,000
Mar 11, 2024	28.50	29.40	28.50	28.90	28.77	1,192,200
Mar 08, 2024	28.79	28.79	28.20	28.49	28.36	1,281,000
Mar 07, 2024	28.61	29.13	28.36	28.42	28.29	1,531,000
Mar 06, 2024	28.83	28.92	28.17	28.40	28.27	2,411,800
Mar 05, 2024	29.27	29.38	28.28	28.79	28.66	1,184,200
Mar 04, 2024	29.79	29.91	28.91	29.31	29.18	1,014,500
Mar 01, 2024	29.13	30.15	28.79	29.71	29.58	1,000,700
Feb 29, 2024	29.07	29.14	28.56	28.95	28.82	1,339,500
Feb 28, 2024	29.15	29.16	28.49	28.81	28.68	737,800
Feb 27, 2024	28.65	29.45	28.48	29.29	29.16	1,018,300
Feb 26, 2024	28.32	28.54	27.89	28.41	28.28	1,237,500
Feb 23, 2024	29.03	29.03	28.26	28.32	28.19	1,319,800
Feb 22, 2024	29.37	29.45	28.50	29.10	28.97	1,295,800
Feb 21, 2024	29.52	30.00	29.30	29.50	29.37	1,072,000
Feb 20, 2024	30.00	30.40	28.91	29.21	29.08	1,747,600
Feb 16, 2024	30.40	31.58	29.94	30.14	30.00	2,381,900
Feb 15, 2024	36.09	36.32	30.42	30.47	30.33	3,536,100
Feb 14, 2024	34.47	35.15	34.24	35.04	34.88	1,119,000
Feb 13, 2024	34.73	35.09	33.90	34.06	33.91	861,400
Feb 12, 2024	35.00	35.76	35.00	35.43	35.27	1,521,900
Feb 09, 2024	34.54	35.59	34.51	34.83	34.67	990,100
Feb 08, 2024	33.62	34.62	33.58	34.43	34.27	881,500
Feb 07, 2024	34.56	34.69	33.64	33.65	33.50	931,200
Feb 06, 2024	33.76	34.64	33.70	34.37	34.21	1,252,500
Feb 05, 2024	35.01	35.07	33.56	33.91	33.76	1,029,600
Feb 02, 2024	35.62	35.87	35.06	35.30	35.14	906,400
Feb 01, 2024	36.52	36.72	35.77	35.99	35.83	656,200
Jan 31, 2024	36.53	37.13	36.09	36.26	36.10	935,800
Jan 30, 2024	36.61	36.68	35.98	36.49	36.33	741,700
Jan 29, 2024	36.45	36.90	36.26	36.85	36.68	903,900
Jan 26, 2024	36.46	36.95	36.46	36.52	36.36	625,700
Jan 25, 2024	36.84	36.98	35.85	36.25	36.09	661,000
Jan 24, 2024	37.88	38.08	36.37	36.42	36.26	617,600
Jan 23, 2024	37.72	38.40	37.19	37.54	37.37	696,100
Jan 22, 2024	37.48	38.16	37.43	37.66	37.49	840,300
Jan 19, 2024	38.18	38.26	37.06	37.26	37.09	696,600
Jan 18, 2024	37.36	38.28	37.26	38.10	37.93	876,400
Jan 17, 2024	37.62	37.83	37.14	37.20	37.03	705,400
Jan 16, 2024	38.10	38.22	37.80	37.85	37.68	689,300
Jan 12, 2024	38.71	39.39	38.34	38.34	38.17	490,800
Jan 11, 2024	39.03	39.42	38.59	38.66	38.49	403,500
Jan 10, 2024	39.00	39.38	38.95	39.12	38.94	486,500
Jan 09, 2024	38.76	39.11	38.50	38.92	38.74	532,000
Jan 08, 2024	38.55	39.57	38.35	39.26	39.08	599,800
Jan 05, 2024	39.34	39.66	38.28	38.55	38.38	630,200
Jan 04, 2024	39.26	39.84	38.75	39.71	39.53	750,600
Jan 03, 2024	40.17	40.26	39.00	39.26	39.08	592,800
Jan 02, 2024	40.84	41.40	40.43	40.58	40.40	557,600
Dec 29, 2023	41.14	41.49	41.00	41.16	40.97	465,500
Dec 28, 2023	40.96	41.47	40.90	41.26	41.07	493,200
Dec 27, 2023	41.21	41.39	40.79	40.88	40.70	457,400
Dec 26, 2023	40.65	41.64	40.65	41.22	41.03	416,900
Dec 22, 2023	40.76	41.28	40.32	40.66	40.48	529,400
Dec 21, 2023	39.93	40.88	39.84	40.52	40.34	511,200
Dec 20, 2023	40.24	40.79	39.49	39.52	39.34	676,600
Dec 19, 2023	40.09	40.74	40.09	40.20	40.02	539,100
Dec 18, 2023	40.05	40.37	39.78	39.86	39.68	606,100
Dec 15, 2023	40.71	41.17	39.97	40.01	39.83	1,918,400
Dec 14, 2023	40.69	41.66	40.18	40.68	40.50	657,900
Dec 14, 2023	0.13 Dividend
Dec 13, 2023	39.37	40.36	38.91	40.25	39.94	1,047,600
Dec 12, 2023	39.82	39.91	39.14	39.55	39.24	680,500
Dec 11, 2023	40.62	41.21	39.60	39.84	39.53	647,700
Dec 08, 2023	39.94	41.33	39.94	40.58	40.27	736,800
Dec 07, 2023	39.94	40.38	39.62	39.76	39.45	928,000
Dec 06, 2023	39.89	40.80	39.87	39.94	39.63	750,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,464.92-962.61(-1.10%)

Iridium Communications Inc. (IRDM)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,464.92
-962.61(-1.10%)