Iridium Communications Inc - Common Stock (IRDM)

39.55
+0.48 (1.24%)
NASDAQ · Last Trade: May 1st, 11:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Iridium Communications Inc - Common Stock (IRDM)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202636.9339.1836.6139.072,167,36439.07
4/29/202637.3737.3735.9436.391,606,02736.39
4/28/202637.4038.6037.2637.351,660,73537.35
4/27/202638.9639.8135.8237.402,769,07137.40
4/24/202638.2139.7136.8338.963,461,17438.96
4/23/202638.1142.5837.9340.934,513,87740.93
4/22/202643.3544.1140.1440.404,707,71240.40
4/21/202642.2543.9642.0942.932,575,00442.93
4/20/202641.6542.7441.3541.742,678,21241.74
4/17/202642.8744.3641.4341.853,877,20141.85
4/16/202638.3443.4737.8043.414,755,09043.41
4/15/202636.8338.1736.6537.993,439,22737.99
4/14/202637.6337.8734.8136.122,905,58436.12
4/13/202633.8735.2733.6535.231,796,34735.23
4/10/202634.7035.0033.2334.201,918,99334.20
4/09/202634.6235.3434.3734.651,740,95334.65
4/08/202634.6635.1233.6034.622,467,42734.62
4/07/202632.3233.8031.9033.432,205,48733.43
4/06/202632.6333.9032.3532.792,124,40932.79
4/02/202629.0832.9429.0832.863,899,74132.86
4/01/202628.0029.3727.7328.522,599,28228.52
3/31/202627.1928.0527.0027.741,567,60627.74
3/30/202628.0928.3026.3326.811,932,97826.81
3/27/202628.0528.4027.3227.961,617,58827.96
3/26/202629.3929.8528.1928.312,136,20328.31
3/25/202627.2230.2527.1729.683,478,22829.68
3/24/202626.3027.1726.2426.831,484,83926.83
3/23/202625.2326.4124.9726.301,837,43626.30
3/20/202626.4326.7825.0925.404,260,04025.40
3/19/202625.0826.6824.9926.321,943,29126.32
3/18/202626.3126.6225.4625.522,179,44625.52
3/17/202625.0626.5325.0126.242,214,92226.24
3/16/202624.5525.1824.1824.991,664,32824.99
3/13/202624.9325.2924.2824.861,529,15024.71
3/12/202624.5825.8124.4324.782,275,29724.63
3/11/202624.5025.0924.4324.801,284,15124.65
3/10/202624.0025.1223.8224.831,692,87124.68
3/09/202623.7524.4623.4124.241,635,34024.09
3/06/202623.8824.1123.3924.011,122,61923.87
3/05/202624.2024.5023.3923.951,811,80023.81
3/04/202624.1324.7424.0624.511,888,77824.36
3/03/202624.4024.6523.5824.003,406,39923.86
3/02/202623.5824.8523.4524.772,344,07124.62
2/27/202622.3324.0022.1523.952,609,17723.81
2/26/202623.6823.7422.4222.491,672,65922.35
2/25/202624.0424.4023.4323.64979,18623.50
2/24/202623.1424.4723.1023.911,674,30823.77
2/23/202622.6623.2022.5223.181,502,32123.04
2/20/202622.9423.2122.6422.911,546,88422.78
2/19/202622.9423.2522.6023.081,424,26822.94
2/18/202623.3223.5622.7923.072,184,41022.93
2/17/202623.1723.7222.5523.532,183,24023.39
2/13/202622.4823.9522.3123.174,757,08923.03
2/12/202619.2022.4619.1922.396,369,83922.25
2/11/202620.2620.2718.4418.464,286,43818.35
2/10/202620.6720.7820.1420.311,808,83120.19
2/09/202619.9920.7919.9120.661,490,73020.54
2/06/202619.4420.0519.0920.001,606,25319.88
2/05/202619.1219.3918.5719.132,073,83119.01
2/04/202619.6820.2719.1419.511,944,26619.39
2/03/202619.8120.4119.1619.622,237,09119.50
2/02/202619.6820.1919.3619.772,590,95119.65