Canada markets open in 1 hour 11 minutes

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.30+0.71 (+2.77%)
At close: 04:00PM EDT
26.40 +0.10 (+0.38%)
Pre-Market: 08:19AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202425.7526.3725.6526.3026.301,162,600
Mar 26, 202425.8326.1425.5225.5925.591,077,000
Mar 25, 202425.8425.9525.2725.6325.631,649,400
Mar 22, 202426.0226.2025.7525.7725.77960,800
Mar 21, 202426.5326.7225.9326.0226.02982,500
Mar 20, 202426.1126.5026.0326.3726.37894,600
Mar 19, 202426.4126.5925.9626.1626.161,608,300
Mar 18, 202427.0427.0426.4026.4726.471,229,000
Mar 15, 202427.2627.5426.9227.0027.002,836,700
Mar 14, 202428.6728.7727.2127.3227.32976,400
Mar 14, 20240.13 Dividend
Mar 13, 202428.4129.5628.4128.8028.671,269,300
Mar 12, 202428.7829.1228.3428.4628.331,074,000
Mar 11, 202428.5029.4028.5028.9028.771,192,200
Mar 08, 202428.7928.7928.2028.4928.361,281,000
Mar 07, 202428.6129.1328.3628.4228.291,531,000
Mar 06, 202428.8328.9228.1728.4028.272,411,800
Mar 05, 202429.2729.3828.2828.7928.661,184,200
Mar 04, 202429.7929.9128.9129.3129.181,014,500
Mar 01, 202429.1330.1528.7929.7129.581,000,700
Feb 29, 202429.0729.1428.5628.9528.821,339,500
Feb 28, 202429.1529.1628.4928.8128.68737,800
Feb 27, 202428.6529.4528.4829.2929.161,018,300
Feb 26, 202428.3228.5427.8928.4128.281,237,500
Feb 23, 202429.0329.0328.2628.3228.191,319,800
Feb 22, 202429.3729.4528.5029.1028.971,295,800
Feb 21, 202429.5230.0029.3029.5029.371,072,000
Feb 20, 202430.0030.4028.9129.2129.081,747,600
Feb 16, 202430.4031.5829.9430.1430.002,381,900
Feb 15, 202436.0936.3230.4230.4730.333,536,100
Feb 14, 202434.4735.1534.2435.0434.881,119,000
Feb 13, 202434.7335.0933.9034.0633.91861,400
Feb 12, 202435.0035.7635.0035.4335.271,521,900
Feb 09, 202434.5435.5934.5134.8334.67990,100
Feb 08, 202433.6234.6233.5834.4334.27881,500
Feb 07, 202434.5634.6933.6433.6533.50931,200
Feb 06, 202433.7634.6433.7034.3734.211,252,500
Feb 05, 202435.0135.0733.5633.9133.761,029,600
Feb 02, 202435.6235.8735.0635.3035.14906,400
Feb 01, 202436.5236.7235.7735.9935.83656,200
Jan 31, 202436.5337.1336.0936.2636.10935,800
Jan 30, 202436.6136.6835.9836.4936.33741,700
Jan 29, 202436.4536.9036.2636.8536.68903,900
Jan 26, 202436.4636.9536.4636.5236.36625,700
Jan 25, 202436.8436.9835.8536.2536.09661,000
Jan 24, 202437.8838.0836.3736.4236.26617,600
Jan 23, 202437.7238.4037.1937.5437.37696,100
Jan 22, 202437.4838.1637.4337.6637.49840,300
Jan 19, 202438.1838.2637.0637.2637.09696,600
Jan 18, 202437.3638.2837.2638.1037.93876,400
Jan 17, 202437.6237.8337.1437.2037.03705,400
Jan 16, 202438.1038.2237.8037.8537.68689,300
Jan 12, 202438.7139.3938.3438.3438.17490,800
Jan 11, 202439.0339.4238.5938.6638.49403,500
Jan 10, 202439.0039.3838.9539.1238.94486,500
Jan 09, 202438.7639.1138.5038.9238.74532,000
Jan 08, 202438.5539.5738.3539.2639.08599,800
Jan 05, 202439.3439.6638.2838.5538.38630,200
Jan 04, 202439.2639.8438.7539.7139.53750,600
Jan 03, 202440.1740.2639.0039.2639.08592,800
Jan 02, 202440.8441.4040.4340.5840.40557,600
Dec 29, 202341.1441.4941.0041.1640.97465,500
Dec 28, 202340.9641.4740.9041.2641.07493,200
Dec 27, 202341.2141.3940.7940.8840.70457,400
Dec 26, 202340.6541.6440.6541.2241.03416,900
Dec 22, 202340.7641.2840.3240.6640.48529,400
Dec 21, 202339.9340.8839.8440.5240.34511,200
Dec 20, 202340.2440.7939.4939.5239.34676,600
Dec 19, 202340.0940.7440.0940.2040.02539,100
Dec 18, 202340.0540.3739.7839.8639.68606,100
Dec 15, 202340.7141.1739.9740.0139.831,918,400
Dec 14, 202340.6941.6640.1840.6840.50657,900
Dec 14, 20230.13 Dividend
Dec 13, 202339.3740.3638.9140.2539.941,047,600
Dec 12, 202339.8239.9139.1439.5539.24680,500
Dec 11, 202340.6241.2139.6039.8439.53647,700
Dec 08, 202339.9441.3339.9440.5840.27736,800
Dec 07, 202339.9440.3839.6239.7639.45928,000
Dec 06, 202339.8940.8039.8739.9439.63750,000
Dec 05, 202339.6440.1739.4039.9939.68972,000
Dec 04, 202339.2739.8339.1839.7139.40506,900
Dec 01, 202338.0039.3737.9039.2138.91632,800
Nov 30, 202338.1238.5338.0138.1037.81944,900
Nov 29, 202338.0138.4737.7638.0237.73837,700
Nov 28, 202337.1338.3736.8737.9437.651,043,100
Nov 27, 202337.2837.5636.7237.4337.14729,400
Nov 24, 202337.0437.7137.0237.4837.19233,600
Nov 22, 202337.5838.6137.1237.3237.03705,700
Nov 21, 202337.1337.2936.2536.4936.21604,300
Nov 20, 202337.2037.2136.6736.9336.64552,800
Nov 17, 202337.7438.2237.1837.2736.98585,800
Nov 16, 202337.4537.8137.1837.5237.23808,100
Nov 15, 202337.1438.1237.0337.4637.17831,500
Nov 14, 202336.4337.2036.2837.1436.85738,700
Nov 13, 202335.8136.3535.4935.5135.24790,800
Nov 10, 202335.1235.9834.2135.8135.531,598,400
Nov 09, 202337.6037.7136.9237.1436.85362,300
Nov 08, 202337.6637.9237.3537.4237.13361,600
Nov 07, 202337.8138.0837.5537.7037.41555,700
Nov 06, 202338.3738.3737.6937.8937.60538,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...