NasdaqGS - Delayed Quote USD

Iridium Communications Inc. (IRDM)

26.06 +1.35 (+5.46%)
At close: April 18 at 4:00 PM EDT
26.38 +0.32 (+1.23%)
After hours: April 18 at 7:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 25.69 26.40 25.56 25.88 25.88 924,400
Apr 8, 2024 25.25 25.46 25.11 25.42 25.42 897,600
Apr 5, 2024 25.06 25.49 24.78 25.20 25.20 928,600
Apr 4, 2024 25.77 26.01 25.18 25.21 25.21 1,380,900
Apr 3, 2024 25.10 25.65 24.74 25.65 25.65 1,961,100
Apr 2, 2024 25.91 25.91 25.15 25.23 25.23 1,203,300
Apr 1, 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 0.13 Dividend
Mar 14, 2024 28.67 28.77 27.21 27.32 27.32 976,400
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 8, 2024 28.79 28.79 28.20 28.49 28.36 1,281,000
Mar 7, 2024 28.61 29.13 28.36 28.42 28.29 1,531,000
Mar 6, 2024 28.83 28.92 28.17 28.40 28.27 2,411,800
Mar 5, 2024 29.27 29.38 28.28 28.79 28.66 1,184,200
Mar 4, 2024 29.79 29.91 28.91 29.31 29.18 1,014,500
Mar 1, 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 9, 2024 34.54 35.59 34.51 34.83 34.67 990,100
Feb 8, 2024 33.62 34.62 33.58 34.43 34.27 881,500
Feb 7, 2024 34.56 34.69 33.64 33.65 33.50 931,200
Feb 6, 2024 33.76 34.64 33.70 34.37 34.21 1,252,500
Feb 5, 2024 35.01 35.07 33.56 33.91 33.76 1,029,600
Feb 2, 2024 35.62 35.87 35.06 35.30 35.14 906,400
Feb 1, 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 9, 2024 38.76 39.11 38.50 38.92 38.74 532,000
Jan 8, 2024 38.55 39.57 38.35 39.26 39.08 599,800
Jan 5, 2024 39.34 39.66 38.28 38.55 38.38 630,200
Jan 4, 2024 39.26 39.84 38.75 39.71 39.53 750,600
Jan 3, 2024 40.17 40.26 39.00 39.26 39.08 592,800
Jan 2, 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 0.13 Dividend
Dec 14, 2023 40.69 41.66 40.18 40.68 40.50 657,900
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 8, 2023 39.94 41.33 39.94 40.58 40.27 736,800
Dec 7, 2023 39.94 40.38 39.62 39.76 39.45 928,000
Dec 6, 2023 39.89 40.80 39.87 39.94 39.63 750,000
Dec 5, 2023 39.64 40.17 39.40 39.99 39.68 972,000
Dec 4, 2023 39.27 39.83 39.18 39.71 39.40 506,900
Dec 1, 2023 38.00 39.37 37.90 39.21 38.91 632,800
Nov 30, 2023 38.12 38.53 38.01 38.10 37.81 944,900
Nov 29, 2023 38.01 38.47 37.76 38.02 37.73 837,700
Nov 28, 2023 37.13 38.37 36.87 37.94 37.65 1,043,100
Nov 27, 2023 37.28 37.56 36.72 37.43 37.14 729,400
Nov 24, 2023 37.04 37.71 37.02 37.48 37.19 233,600
Nov 22, 2023 37.58 38.61 37.12 37.32 37.03 705,700
Nov 21, 2023 37.13 37.29 36.25 36.49 36.21 604,300
Nov 20, 2023 37.20 37.21 36.67 36.93 36.64 552,800
Nov 17, 2023 37.74 38.22 37.18 37.27 36.98 585,800
Nov 16, 2023 37.45 37.81 37.18 37.52 37.23 808,100
Nov 15, 2023 37.14 38.12 37.03 37.46 37.17 831,500
Nov 14, 2023 36.43 37.20 36.28 37.14 36.85 738,700
Nov 13, 2023 35.81 36.35 35.49 35.51 35.24 790,800
Nov 10, 2023 35.12 35.98 34.21 35.81 35.53 1,598,400
Nov 9, 2023 37.60 37.71 36.92 37.14 36.85 362,300
Nov 8, 2023 37.66 37.92 37.35 37.42 37.13 361,600
Nov 7, 2023 37.81 38.08 37.55 37.70 37.41 555,700
Nov 6, 2023 38.37 38.37 37.69 37.89 37.60 538,900
Nov 3, 2023 38.27 38.65 37.60 38.24 37.94 674,200
Nov 2, 2023 37.40 37.94 37.05 37.90 37.61 476,300
Nov 1, 2023 37.19 37.19 36.45 36.72 36.44 523,500
Oct 31, 2023 37.13 37.56 36.83 37.05 36.76 557,200
Oct 30, 2023 36.65 37.01 36.33 37.01 36.72 987,800
Oct 27, 2023 36.80 36.80 35.78 36.05 35.77 771,300
Oct 26, 2023 36.79 37.78 36.70 36.80 36.52 639,100
Oct 25, 2023 37.23 37.88 36.90 36.94 36.65 574,200
Oct 24, 2023 38.17 38.53 37.74 37.77 37.48 934,700
Oct 23, 2023 38.38 38.50 37.34 38.07 37.78 1,504,400
Oct 20, 2023 39.51 39.79 38.38 38.48 38.18 1,198,300
Oct 19, 2023 42.05 42.38 39.50 39.78 39.47 2,288,300
Oct 18, 2023 43.91 43.91 43.41 43.77 43.43 775,300
Oct 17, 2023 43.16 44.63 42.97 44.06 43.72 937,100
Oct 16, 2023 42.60 43.15 42.59 42.93 42.60 656,500
Oct 13, 2023 41.88 43.00 41.63 42.48 42.15 582,700
Oct 12, 2023 42.34 42.69 41.33 41.88 41.56 768,300
Oct 11, 2023 44.24 44.28 42.14 42.41 42.08 1,038,700
Oct 10, 2023 44.56 44.78 43.89 44.10 43.76 563,500
Oct 9, 2023 44.05 44.94 43.88 44.44 44.10 514,500
Oct 6, 2023 44.82 44.85 44.11 44.29 43.95 705,200
Oct 5, 2023 44.50 45.07 44.44 44.86 44.51 539,900
Oct 4, 2023 43.88 44.70 43.71 44.56 44.22 600,200
Oct 3, 2023 44.03 44.48 43.68 43.83 43.49 513,100
Oct 2, 2023 45.46 45.75 44.06 44.40 44.06 655,300
Sep 29, 2023 45.39 46.25 45.24 45.49 45.14 566,100
Sep 28, 2023 45.60 45.85 45.30 45.37 45.02 930,300
Sep 27, 2023 46.65 47.02 45.56 45.60 45.25 755,500
Sep 26, 2023 47.13 47.33 46.60 46.65 46.29 575,600
Sep 25, 2023 47.96 48.11 47.18 47.33 46.96 632,300
Sep 22, 2023 47.48 48.46 47.41 48.34 47.97 767,500
Sep 21, 2023 48.67 48.71 46.95 47.34 46.97 725,200
Sep 20, 2023 51.09 51.13 48.68 48.71 48.33 661,100
Sep 19, 2023 50.09 51.62 50.09 50.78 50.39 1,114,700
Sep 18, 2023 48.45 50.72 48.38 50.17 49.78 926,400
Sep 15, 2023 48.39 48.61 47.34 47.55 47.18 2,294,500
Sep 14, 2023 0.13 Dividend
Sep 14, 2023 48.14 48.62 48.11 48.31 47.94 547,600
Sep 13, 2023 47.33 48.40 46.85 48.17 47.67 677,700
Sep 12, 2023 47.77 48.03 47.28 47.63 47.13 631,000
Sep 11, 2023 47.63 48.02 47.55 47.67 47.17 449,500
Sep 8, 2023 47.90 48.05 47.38 47.62 47.12 355,600
Sep 7, 2023 48.74 48.82 47.41 47.67 47.17 638,300
Sep 6, 2023 49.00 49.26 48.47 48.74 48.23 498,100
Sep 5, 2023 49.08 49.14 48.10 48.79 48.28 619,400
Sep 1, 2023 49.27 49.79 48.93 49.53 49.01 430,200
Aug 31, 2023 48.69 49.26 48.65 48.95 48.44 699,200
Aug 30, 2023 48.43 49.04 48.15 48.61 48.10 356,800
Aug 29, 2023 48.16 48.57 47.98 48.50 48.00 389,800
Aug 28, 2023 48.09 48.60 48.09 48.23 47.73 295,800
Aug 25, 2023 47.96 48.29 47.73 47.80 47.30 399,800
Aug 24, 2023 48.42 48.77 48.00 48.03 47.53 366,300
Aug 23, 2023 48.02 48.70 47.80 48.53 48.02 650,100
Aug 22, 2023 48.35 48.76 47.82 48.02 47.52 959,600
Aug 21, 2023 48.16 48.45 47.74 48.35 47.85 660,600
Aug 18, 2023 48.45 49.08 48.16 48.21 47.71 782,400
Aug 17, 2023 49.53 49.93 48.53 48.57 48.06 719,500
Aug 16, 2023 50.13 50.37 49.16 49.51 48.99 833,300
Aug 15, 2023 50.37 50.94 50.01 50.28 49.76 652,600
Aug 14, 2023 50.93 51.01 50.36 50.54 50.01 487,300
Aug 11, 2023 50.90 51.05 50.42 50.90 50.37 483,700
Aug 10, 2023 50.00 50.98 49.92 50.90 50.37 553,200
Aug 9, 2023 49.51 49.92 48.91 49.90 49.38 583,700
Aug 8, 2023 49.46 49.93 49.18 49.53 49.01 701,600
Aug 7, 2023 49.77 49.99 49.46 49.86 49.34 680,100
Aug 4, 2023 50.07 51.00 49.69 49.70 49.18 921,400
Aug 3, 2023 50.66 50.91 49.72 50.01 49.49 865,100
Aug 2, 2023 51.61 51.80 50.47 50.91 50.38 1,095,400
Aug 1, 2023 52.21 52.41 51.56 52.00 51.46 1,029,500
Jul 31, 2023 53.93 54.03 52.09 52.55 52.00 1,379,300
Jul 28, 2023 53.28 54.42 53.11 54.10 53.54 1,188,400
Jul 27, 2023 51.44 53.12 50.88 52.36 51.82 1,493,200
Jul 26, 2023 50.58 51.36 50.01 50.96 50.43 1,911,200
Jul 25, 2023 55.32 55.50 50.11 50.58 50.05 4,439,800
Jul 24, 2023 60.92 60.92 59.85 59.96 59.34 912,000
Jul 21, 2023 61.17 61.41 60.25 60.97 60.34 697,600
Jul 20, 2023 60.83 61.28 60.55 60.78 60.15 651,900
Jul 19, 2023 59.68 60.73 59.60 60.47 59.84 629,500
Jul 18, 2023 60.40 60.62 59.69 59.71 59.09 674,600
Jul 17, 2023 59.98 60.60 59.41 60.13 59.50 555,400
Jul 14, 2023 60.25 60.76 60.03 60.32 59.69 537,200
Jul 13, 2023 60.31 60.62 59.88 60.34 59.71 558,000
Jul 12, 2023 61.43 61.50 60.16 60.22 59.59 717,600
Jul 11, 2023 60.37 61.31 60.36 61.01 60.38 734,300
Jul 10, 2023 60.28 60.99 59.97 60.61 59.98 675,600
Jul 7, 2023 60.78 61.36 59.88 60.28 59.65 698,800
Jul 6, 2023 61.28 61.69 60.83 61.29 60.65 585,600
Jul 5, 2023 61.33 61.84 60.34 61.66 61.02 562,600
Jul 3, 2023 61.77 61.77 60.88 61.46 60.82 296,000
Jun 30, 2023 62.10 62.40 61.78 62.12 61.47 623,500
Jun 29, 2023 60.80 62.32 60.80 61.67 61.03 685,400
Jun 28, 2023 61.24 61.61 60.43 60.82 60.19 883,500
Jun 27, 2023 63.00 63.84 60.91 61.09 60.45 879,800
Jun 26, 2023 62.00 62.92 61.94 62.71 62.06 819,200
Jun 23, 2023 59.93 63.02 59.93 61.71 61.07 14,680,600
Jun 22, 2023 61.09 61.13 59.45 60.39 59.76 1,110,000
Jun 21, 2023 61.60 62.76 61.21 61.48 60.84 714,200
Jun 20, 2023 60.14 61.91 59.91 61.71 61.07 690,400
Jun 16, 2023 60.75 61.44 60.18 60.31 59.68 1,297,700
Jun 15, 2023 61.00 61.36 60.05 61.04 60.40 679,600
Jun 14, 2023 0.13 Dividend
Jun 14, 2023 60.93 61.03 59.68 61.00 60.37 929,300
Jun 13, 2023 62.55 62.85 60.37 60.93 60.17 763,300
Jun 12, 2023 63.13 63.13 62.35 62.74 61.95 485,000
Jun 9, 2023 64.85 64.91 62.80 63.15 62.36 564,200
Jun 8, 2023 63.73 65.07 63.39 64.96 64.15 618,800
Jun 7, 2023 64.00 65.12 62.93 64.11 63.31 764,900
Jun 6, 2023 61.26 64.00 61.07 63.85 63.05 872,700
Jun 5, 2023 62.23 62.47 60.52 61.44 60.67 667,800
Jun 2, 2023 61.31 62.67 60.63 62.61 61.83 737,700
Jun 1, 2023 60.00 61.15 59.93 61.11 60.35 575,800
May 31, 2023 60.11 60.47 59.27 60.04 59.29 1,051,800
May 30, 2023 60.39 60.94 59.83 59.99 59.24 398,300
May 26, 2023 59.60 60.80 59.58 60.39 59.63 420,800
May 25, 2023 59.08 60.00 58.77 59.70 58.95 485,700
May 24, 2023 59.77 60.06 58.97 59.33 58.59 534,600
May 23, 2023 61.44 61.53 59.41 59.83 59.08 744,000
May 22, 2023 60.40 62.14 59.91 61.80 61.03 564,200
May 19, 2023 60.18 60.41 59.55 60.00 59.25 917,500
May 18, 2023 60.34 61.05 58.96 59.35 58.61 1,056,000
May 17, 2023 61.77 61.96 60.29 60.44 59.68 558,500
May 16, 2023 61.38 62.11 60.62 61.65 60.88 480,800
May 15, 2023 62.07 62.27 61.20 61.74 60.97 400,600
May 12, 2023 62.61 63.53 61.58 62.08 61.30 445,900
May 11, 2023 63.03 63.24 61.78 62.51 61.73 482,000
May 10, 2023 63.90 64.26 63.29 63.59 62.79 300,600
May 9, 2023 63.19 63.43 62.57 63.16 62.37 344,800
May 8, 2023 63.61 63.97 63.11 63.34 62.55 392,400
May 5, 2023 64.87 64.92 62.96 64.11 63.31 448,000
May 4, 2023 64.75 64.77 63.38 64.28 63.48 412,700
May 3, 2023 65.00 65.69 64.13 64.67 63.86 695,300
May 2, 2023 62.97 64.92 62.11 64.72 63.91 774,700
May 1, 2023 63.22 64.84 63.19 63.48 62.69 472,200
Apr 28, 2023 61.99 64.06 61.82 63.47 62.68 623,600
Apr 27, 2023 63.26 63.63 62.10 62.76 61.97 459,700
Apr 26, 2023 64.16 64.51 62.65 62.82 62.03 610,200
Apr 25, 2023 65.66 66.15 64.42 64.44 63.63 747,000
Apr 24, 2023 67.15 68.34 66.21 66.29 65.46 766,200
Apr 21, 2023 65.19 67.56 65.07 67.26 66.42 1,064,200
Apr 20, 2023 59.96 66.58 59.78 65.03 64.22 1,997,100
Apr 19, 2023 58.55 59.24 58.00 58.64 57.91 1,276,900

Related Tickers

GSAT Globalstar, Inc.
1.2500
-3.10%
 
AMX América Móvil, S.A.B. de C.V.
17.75
-1.55%
 
LBRDA Liberty Broadband Corporation
49.12
+1.30%
 
FYBR Frontier Communications Parent, Inc.
22.57
-0.79%
 
CABO Cable One, Inc.
398.30
+1.19%
 
VOD Vodafone Group Public Limited Company
8.28
0.00%
 
LBRDK Liberty Broadband Corporation
48.86
+1.35%
 
CHTR Charter Communications, Inc.
259.91
+0.73%
 
GOGO Gogo Inc.
8.37
+1.58%
 
CCOI Cogent Communications Holdings, Inc.
63.13
+1.90%