Quantcast
IRDM

Iridium Communications Inc Common Stock Historical Stock Prices

$26.47
*  
0.04
0.15%
Get IRDM Alerts
*Delayed - data as of Apr. 22, 2019 14:01 ET  -  Find a broker to begin trading IRDM now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    IRDM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:01 26.48 26.51 26.09 26.47 696,702
04/18/2019 26.03 26.61 25.86 26.43 1,454,820
04/17/2019 27.23 27.2699 25.88 26.18 1,401,040
04/16/2019 27.51 27.51 26.97 27.15 783,516
04/15/2019 27.7 27.7217 26.99 27.3 709,143
04/12/2019 27.97 28.24 27.53 27.68 1,238,676
04/11/2019 27.77 27.92 27.2861 27.84 763,241
04/10/2019 26.98 27.92 26.98 27.82 1,328,513
04/09/2019 27.66 28 26.72 26.84 1,110,391
04/08/2019 27.73 28.22 27.34 27.84 1,393,564
04/05/2019 27.1 28 26.9 27.7 1,040,489
04/04/2019 26.68 27.001 26.4 27 778,686
04/03/2019 26.88 27.25 26.55 26.66 766,743
04/02/2019 27 27.035 26.07 26.7 1,004,609
04/01/2019 26.75 27.03 26.3 27.03 899,028
03/29/2019 26.82 26.96 26.2 26.44 1,170,531
03/28/2019 25.57 26.58 25.44 26.48 745,054
03/27/2019 27.2 27.25 24.89 25.65 1,671,525
03/26/2019 27.23 27.25 26.48 27.19 1,218,378
03/25/2019 27.13 27.15 26.09 26.68 1,435,418
03/22/2019 26.67 27.31 26.27 26.4 1,547,430
03/21/2019 26.94 27.62 26.5 26.81 1,286,601
03/20/2019 26.39 27.29 26.25 27.04 1,132,936
03/19/2019 26.3 26.5 25.85 26.38 1,241,220
03/18/2019 25.16 26.35 25.05 26.1 2,018,786
03/15/2019 23.97 25.09 23.7434 25 2,894,695
03/14/2019 24.11 24.1914 23.425 23.57 856,154
03/13/2019 23.27 23.78 22.975 23.76 1,044,918
03/12/2019 23.05 23.63 22.96 23.2 807,474
03/11/2019 22.64 23.21 22.5 23.04 693,241
03/08/2019 22.02 22.8 22 22.59 638,268
03/07/2019 22.48 22.6 22.2 22.44 726,282
03/06/2019 22.48 22.75 22.31 22.33 1,035,398
03/05/2019 22.81 22.81 22.11 22.48 1,048,382
03/04/2019 23.24 23.35 22.52 22.9 1,271,990
03/01/2019 21.61 23.8 21.41 23.15 1,838,270
02/28/2019 22.5 22.5 19.9 21.29 2,147,227
02/27/2019 21.09 22.15 20.95 21.92 958,011
02/26/2019 21.4 21.5 20.9 21.26 832,645
02/25/2019 21.76 21.8 21.39 21.41 657,517
02/22/2019 21.52 21.69 21.18 21.59 710,733
02/21/2019 22.19 22.2 21.28 21.35 759,890
02/20/2019 21.52 22.17 21.5 22.13 620,379
02/19/2019 21.14 21.75 20.81 21.5 817,310
02/15/2019 20.73 21.35 20.48 21.16 550,743
02/14/2019 20.66 21.01 20.4 20.58 718,533
02/13/2019 20.48 20.91 20.14 20.9 839,994
02/12/2019 19.8 20.46 19.6658 20.4 683,884
02/11/2019 19.5 19.75 19.26 19.65 370,779
02/08/2019 18.93 19.45 18.865 19.42 379,665
02/07/2019 18.98 19.35 18.7 19.05 567,717
02/06/2019 18.9 19.21 18.67 19.09 359,934
02/05/2019 18.75 19.08 18.64 18.88 411,913
02/04/2019 19.44 19.49 18.66 18.76 557,344
02/01/2019 19.4 19.5799 19.104 19.42 650,979
01/31/2019 19.19 19.56 19 19.38 655,795
01/30/2019 18.65 19.25 18.56 19.22 665,210
01/29/2019 18.35 18.76 18.205 18.65 462,134
01/28/2019 18.52 18.69 17.91 18.44 740,223
01/25/2019 18.66 19.02 18.5801 18.71 758,946
01/24/2019 18.69 18.8 18.01 18.58 851,950
01/23/2019 18.96 19.26 18.5 18.71 689,065
01/22/2019 19.52 19.65 18.51 18.8 848,713
01/18/2019 19.73 20.08 19.53 19.71 674,045
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio