Italia markets close in 2 hours 1 minute

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,47-0,32 (-0,70%)
Alla chiusura: 04:00PM EDT
45,80 +0,33 (+0,73%)
Preborsa: 08:55AM EDT
Periodo di tempo:
08 ago 2021 - 08 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ago 202245,5246,2345,1445,4745,47497.800
04 ago 202245,1045,9344,6345,7945,79410.500
03 ago 202244,7045,6644,3445,4745,47434.800
02 ago 202244,5545,0344,3144,5444,54455.800
01 ago 202244,2144,9743,9244,7944,79393.400
29 lug 202244,0744,7443,7644,7144,71703.300
28 lug 202243,8144,5643,1444,3644,36544.200
27 lug 202242,2843,9941,5743,8143,81754.000
26 lug 202240,7542,7440,2442,2842,28689.100
25 lug 202239,2540,0039,1139,8139,81368.700
22 lug 202239,8540,4639,1039,3739,37445.000
21 lug 202238,5839,5338,2539,5239,52444.800
20 lug 202239,2139,3338,6239,0439,04567.600
19 lug 202238,9439,4738,7839,2939,29339.600
18 lug 202239,5940,0138,3938,4738,47338.800
15 lug 202239,4139,5938,8739,2839,28366.900
14 lug 202237,6038,7137,4738,6538,65278.500
13 lug 202237,6738,3737,3238,0938,09287.600
12 lug 202237,8438,5537,6938,0638,06320.300
11 lug 202238,3338,8337,7637,8637,86382.900
08 lug 202238,7438,9338,3338,6038,60315.500
07 lug 202237,8839,3537,8639,0039,00351.600
06 lug 202237,7237,9837,2937,5837,58353.600
05 lug 202237,4937,6836,5437,6637,66437.900
01 lug 202237,3538,2137,3538,1438,14362.100
30 giu 202236,8037,8336,6637,5637,56425.000
29 giu 202237,2737,4636,4237,4237,42426.600
28 giu 202238,0938,2037,1037,4437,44511.200
27 giu 202237,5138,1537,2537,8337,83417.600
24 giu 202237,2037,6537,1337,3137,311.481.300
23 giu 202237,1637,3136,4937,0237,02305.400
22 giu 202236,6737,4936,6036,7636,76435.400
21 giu 202237,3137,8537,0537,0937,09646.200
17 giu 202235,2237,2935,2237,0837,081.684.000
16 giu 202235,3135,6634,1934,6834,68713.900
15 giu 202235,4436,7935,1436,3036,30650.200
14 giu 202234,8035,0933,8834,9734,97474.300
13 giu 202235,2835,4534,2534,8034,80604.500
10 giu 202235,4336,5935,2436,2236,22440.600
09 giu 202236,7936,7935,9936,0436,04295.600
08 giu 202237,6237,9236,7936,8536,85238.900
07 giu 202237,1537,9836,6937,9437,94339.600
06 giu 202237,9637,9736,9137,4937,49423.800
03 giu 202237,9338,2237,2737,5637,56312.900
02 giu 202237,0838,3736,6838,3538,35395.700
01 giu 202237,3437,5336,3837,0937,09423.300
31 mag 202238,4538,6736,8337,1137,11667.900
27 mag 202237,2038,7137,1338,7138,71422.600
26 mag 202236,8737,1936,5636,7636,76346.100
25 mag 202236,2736,6535,6536,6236,62319.800
24 mag 202236,4836,7135,8436,2536,25372.600
23 mag 202236,2536,9435,6136,8836,88555.500
20 mag 202236,4037,0934,9735,8535,85666.700
19 mag 202234,3936,6034,2735,8235,82705.200
18 mag 202235,0235,7234,3134,5334,53460.700
17 mag 202235,0035,5434,3735,5035,50378.000
16 mag 202234,2334,9733,9734,2134,21374.900
13 mag 202234,1334,9634,1334,5934,59467.800
12 mag 202233,2634,0332,8833,9333,93473.200
11 mag 202234,1234,9633,2333,3033,30494.500
10 mag 202234,0834,7433,2434,3134,31658.200
09 mag 202234,4234,6033,1133,5133,51667.400
06 mag 202235,4635,6334,3634,9434,94504.600
05 mag 202236,9636,9635,1635,6935,69492.100
04 mag 202236,4537,1535,5837,0337,03427.400
03 mag 202236,2036,8335,8236,4536,45361.000
02 mag 202235,7836,5835,3536,1636,16473.500
29 apr 202236,7137,4135,6035,7135,71520.000
28 apr 202236,5537,0935,5936,9636,96486.800
27 apr 202236,3836,8536,0436,0636,06483.900
26 apr 202237,7437,7736,3136,3836,38539.100
25 apr 202237,1938,1336,9438,0038,00558.400
22 apr 202238,1638,9237,3337,3937,39710.400
21 apr 202241,7141,8438,5238,5838,58604.500
20 apr 202242,1742,4941,3341,3541,35642.400
19 apr 202240,0042,3539,6042,2242,22728.300
18 apr 202240,2640,4739,5739,6939,69590.600
14 apr 202240,9741,3840,4540,5140,51332.300
13 apr 202240,0041,1339,8640,8540,85443.000
12 apr 202240,2940,8839,5239,8139,81450.700
11 apr 202239,7640,3139,4639,6239,62548.700
08 apr 202240,2440,2839,7939,9339,93427.600
07 apr 202241,1141,6539,7340,1340,13601.000
06 apr 202241,4641,7340,9541,2841,28693.500
05 apr 202242,4842,6941,4041,7441,74432.000
04 apr 202241,7142,5041,6442,4942,49412.100
01 apr 202240,5141,8240,4641,7641,76678.300
31 mar 202240,8941,0140,2940,3240,32574.300
30 mar 202241,5741,5840,6840,9040,90371.600
29 mar 202240,9041,7340,7741,5841,58557.600
28 mar 202240,8441,0840,1340,7940,79361.400
25 mar 202240,2941,1540,2540,6840,68371.800
24 mar 202240,0340,2839,2240,2640,26500.900
23 mar 202240,1640,3439,5639,5939,59673.400
22 mar 202240,5641,2440,3440,5740,57605.700
21 mar 202240,7140,7939,8640,5040,50518.600
18 mar 202239,9841,0039,4740,9040,901.138.500
17 mar 202239,5640,1039,2040,0940,09503.000
16 mar 202238,5039,8338,3539,8339,83624.300
15 mar 202237,7437,9936,9837,9337,931.230.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...