Iridium Communications Inc - Common Stock (IRDM)

47.90
-0.04 (-0.08%)
NASDAQ · Last Trade: Oct 1st, 12:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202648.0148.7547.8847.90830,45147.90
9/29/202648.5748.6947.8447.94841,02647.94
9/28/202648.0048.7948.0048.331,750,74748.33
9/25/202649.1849.3548.4848.751,077,61948.75
9/24/202648.0049.1948.0048.89591,38148.89
9/23/202648.6048.9348.2148.30464,45348.30
9/22/202648.5048.9448.2048.65995,99948.65
9/21/202646.8048.2546.8048.211,422,73548.21
9/18/202647.5047.5046.5646.774,967,35846.77
9/17/202647.3148.0347.1047.481,384,62047.48
9/16/202647.5247.5246.7647.28913,84447.28
9/15/202645.8847.2245.8847.09971,11247.09
9/14/202646.3346.9445.9646.181,500,85746.03
9/11/202647.0447.5947.0447.30623,73447.15
9/10/202646.6447.8146.2047.03667,60446.88
9/09/202648.0048.2346.9947.06542,00446.91
9/08/202647.2447.8747.1547.80640,07547.64
9/04/202647.1347.6647.0647.21520,55147.06
9/03/202647.1747.5746.7846.95737,05646.80
9/02/202647.0047.1346.5446.97519,96146.82
9/01/202646.4146.9146.1446.72535,55346.57
8/31/202646.6346.9846.3846.98928,54846.83
8/28/202647.6147.6146.5046.601,507,68946.45
8/27/202647.4647.7047.0147.64503,17247.49
8/26/202646.9647.5046.6847.20705,38247.05
8/25/202647.3847.6546.9047.10692,46846.95
8/24/202648.4348.4847.2447.30646,46947.15
8/21/202649.0049.1048.0548.981,244,17348.82
8/20/202647.9048.7047.9048.451,031,86348.29
8/19/202648.3548.9047.9048.71819,35948.55
8/18/202649.0249.8948.7549.031,000,86448.87
8/17/202649.8450.9749.8450.051,275,56349.89
8/14/202650.0050.2749.4150.20608,96850.04
8/13/202648.9250.6448.7749.781,412,03349.62
8/12/202650.1850.2649.2849.651,100,28949.49
8/11/202648.9749.5748.6249.381,100,93449.22
8/10/202650.0950.6549.0149.321,093,50649.16
8/07/202648.4650.2848.4649.93830,52449.77
8/06/202648.4749.9148.0048.31776,12548.15
8/05/202649.0549.8248.3548.37963,41348.21
8/04/202649.0050.0748.6849.611,214,36449.45
8/03/202648.0148.7246.6648.321,295,87248.16
7/31/202647.9748.1846.1447.341,307,03347.19
7/30/202644.5547.7644.6647.641,545,68647.49
7/29/202645.2745.7144.2944.361,212,14844.22
7/28/202645.7145.7944.2145.442,471,32745.29
7/27/202646.0246.6045.3345.961,408,99645.81
7/24/202647.1547.5645.5245.781,145,55245.63
7/23/202646.7447.7646.2047.641,637,30647.49
7/22/202647.0948.4346.7746.862,009,72246.71
7/21/202646.4947.4746.4947.241,363,30347.09
7/20/202646.5747.2746.0346.411,619,14546.26
7/17/202646.2547.5745.7846.681,479,41546.53
7/16/202647.8148.2046.3646.611,838,47546.46
7/15/202649.3149.3947.9948.671,564,19948.51
7/14/202648.9349.8848.7148.861,117,83348.70
7/13/202650.4550.6948.3848.591,718,76348.43
7/10/202650.2250.3949.3450.062,048,85749.90
7/09/202650.9151.3950.3650.611,808,17850.45
7/08/202651.0051.7049.8850.482,465,38650.32
7/07/202652.2652.3550.9951.093,178,35050.92
7/06/202653.9654.1752.2152.592,020,96552.42
7/02/202655.8157.1853.3853.753,294,77753.58
7/01/202653.9856.6153.8655.723,357,87855.54