Home

Iridium Communications Inc - Common Stock (IRDM)

30.59
+0.42 (1.39%)
NASDAQ · Last Trade: Jul 2nd, 2:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202530.1830.8430.1430.591,414,94630.59
6/30/202530.1830.4929.6730.171,537,07830.17
6/27/202529.7230.2929.5630.042,400,92130.04
6/26/202529.0429.6828.8229.511,484,77829.51
6/25/202528.9429.0828.7328.81931,30428.81
6/24/202529.4529.5228.7728.931,265,27728.93
6/23/202528.4229.3028.3629.20952,89829.20
6/20/202528.8929.1528.4028.432,230,34628.43
6/18/202528.6629.2528.5928.74867,46628.74
6/17/202529.0929.3428.0928.59987,43428.59
6/16/202528.6129.4428.4629.36954,58729.36
6/13/202528.6929.1428.4728.64854,09028.64
6/12/202528.7429.3328.7329.23766,42429.09
6/11/202529.1829.2628.5728.77808,16328.63
6/10/202529.2029.2028.2028.94912,34828.80
6/09/202527.8029.2127.8028.561,909,47128.42
6/06/202526.8027.8626.5527.761,829,35327.63
6/05/202526.5026.7226.2526.51890,60726.38
6/04/202526.0526.5925.8826.34673,24126.21
6/03/202525.9526.2625.6026.14921,33926.01
6/02/202525.2526.1625.1025.871,370,13525.75
5/30/202525.4225.6925.2225.401,432,44325.28
5/29/202525.9725.9625.0725.57795,08225.45
5/28/202526.2326.2525.6125.68847,02425.56
5/27/202525.5426.7025.3826.231,167,24626.10
5/23/202525.2325.3824.5725.22742,73025.10
5/22/202525.3125.6825.0125.53917,25125.41
5/21/202525.8225.8525.0625.31794,83425.19
5/20/202525.2626.0725.1125.82921,10325.70
5/19/202525.1225.5024.9425.23880,69025.11
5/16/202525.6925.8925.3925.45875,46425.33
5/15/202525.3525.8425.1825.651,161,24725.53
5/14/202525.5025.7624.8125.331,267,87225.21
5/13/202526.9026.9725.6325.661,821,81925.54
5/12/202527.1227.4926.7126.98891,14526.85
5/09/202526.0026.8126.0026.45796,62526.32
5/08/202526.4626.4625.8826.011,013,81125.89
5/07/202526.2526.6126.0926.311,209,14426.18
5/06/202525.4326.3925.2626.251,360,01326.12
5/05/202525.1425.9124.8825.771,577,20625.65
5/02/202524.3725.3824.2725.171,117,12325.05
5/01/202524.1424.5023.8624.071,087,20023.95
4/30/202523.8424.1923.4324.131,079,44824.01
4/29/202524.2024.5523.7724.121,305,07724.00
4/28/202523.4224.4423.4224.161,950,79724.04
4/25/202522.9923.3222.4723.161,433,29423.05
4/24/202521.8023.1521.5723.042,161,40022.93
4/23/202522.6423.1321.3821.582,360,74421.48
4/22/202522.5023.0419.9121.616,426,17621.51
4/21/202523.5023.6322.8723.202,063,40523.09
4/17/202523.8924.5623.5323.77738,76523.66
4/16/202523.9524.3023.5923.83731,48223.72
4/15/202524.5024.7224.0624.20818,42224.08
4/14/202524.6825.0024.1824.32931,19724.20
4/11/202524.2224.5723.3324.27851,98124.15
4/10/202524.2724.6623.8424.151,257,18424.03
4/09/202522.2824.8822.1824.651,622,03724.53
4/08/202524.0124.1922.2322.651,263,14922.54
4/07/202523.2724.9322.8923.281,884,31923.17
4/04/202524.7825.3024.1224.321,550,33624.20
4/03/202526.2226.6725.5425.581,075,82825.46
4/02/202527.0427.4926.8127.031,130,10926.90