Iridium Communications Inc Common Stockのデータ

Iridium Communications Inc Common Stockの基本情報

名前 Iridium Communications Inc Common Stock
ティッカー IRDM
国 United States
上場年 nan
セクター Capital Goods

Iridium Communications Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.55 48.67 50.15 49.03 2241600.0 49.03
2021-02-12 47.96 45.76 46.89 47.52 2728500.0 47.52
2021-02-11 48.26 43.94 47.5 46.11 24324300.0 46.11
2021-02-10 49.81 46.57 49.8 47.5 3271300.0 47.5
2021-02-09 51.88 47.35 51.48 47.51 3959800.0 47.51
2021-02-08 54.65 53.56 54.5 54.37 1331600.0 54.37
2021-02-05 54.05 53.03 53.61 53.94 945500.0 53.94
2021-02-04 52.88 50.8 51.81 52.86 821800.0 52.86
2021-02-03 51.7 49.92 50.17 51.42 1074900.0 51.42
2021-02-02 50.92 49.42 50.52 49.75 1095600.0 49.75
2021-02-01 51.5 49.29 51.5 49.82 1257300.0 49.82
2021-01-29 52.0 49.02 50.75 49.27 1393000.0 49.27
2021-01-28 54.51 47.79 54.51 49.83 1476900.0 49.83
2021-01-27 49.28 46.21 47.57 48.65 1044300.0 48.65
2021-01-26 49.42 48.24 49.23 48.73 829800.0 48.73
2021-01-25 51.12 48.33 49.35 49.0 1118100.0 49.0
2021-01-22 49.15 47.4 48.16 49.0 1025900.0 49.0
2021-01-21 48.81 47.32 48.08 48.31 1015700.0 48.31
2021-01-20 50.83 47.71 48.42 48.0 1653200.0 48.0
2021-01-19 49.23 47.7 49.0 48.38 1711000.0 48.38
2021-01-15 47.22 45.81 46.98 46.55 1131200.0 46.55
2021-01-14 47.45 45.0 45.4 46.92 1658500.0 46.92
2021-01-13 44.25 42.93 44.25 43.16 473100.0 43.16
2021-01-12 44.28 43.13 43.45 44.08 531500.0 44.08
2021-01-11 43.15 41.59 42.5 43.05 508400.0 43.05
2021-01-08 44.5 42.57 42.8 43.2 752400.0 43.2
2021-01-07 42.91 41.62 41.73 42.61 734300.0 42.61
2021-01-06 41.77 39.92 40.16 41.63 1062400.0 41.63
2021-01-05 40.0 38.73 38.86 39.68 556800.0 39.68
2021-01-04 39.8 37.71 39.53 38.76 660700.0 38.76
2020-12-31 39.58 38.59 39.08 39.33 476400.0 39.33
2020-12-30 39.21 38.02 38.02 39.02 382700.0 39.02
2020-12-29 39.33 37.2 38.89 38.03 622300.0 38.03
2020-12-28 39.89 38.8 39.45 38.86 497000.0 38.86
2020-12-24 39.95 38.65 39.8 39.05 202800.0 39.05
2020-12-23 39.59 38.07 38.99 39.4 549900.0 39.4
2020-12-22 38.66 37.5 37.59 38.0 928500.0 38.0
2020-12-21 37.44 35.66 35.67 37.33 686200.0 37.33
2020-12-18 36.63 35.73 36.18 36.36 1643200.0 36.36
2020-12-17 36.4 35.65 35.68 35.98 549800.0 35.98
2020-12-16 36.17 35.06 35.91 35.6 533500.0 35.6
2020-12-15 35.99 34.06 34.34 35.83 652600.0 35.83
2020-12-14 34.58 33.33 33.46 34.06 668200.0 34.06
2020-12-11 33.87 32.73 33.57 33.2 658100.0 33.2
2020-12-10 34.66 33.82 34.2 34.21 390000.0 34.21
2020-12-09 35.3 34.0 34.78 34.48 797800.0 34.48
2020-12-08 34.5 33.76 34.17 34.35 693600.0 34.35
2020-12-07 34.92 34.21 34.4 34.34 545600.0 34.34
2020-12-04 34.48 33.75 33.95 34.29 804000.0 34.29
2020-12-03 33.9 32.72 32.99 33.76 698200.0 33.76
2020-12-02 33.02 32.52 33.0 32.89 354600.0 32.89
2020-12-01 33.24 32.44 32.5 33.14 566900.0 33.14
2020-11-30 32.72 32.0 32.72 32.09 519000.0 32.09
2020-11-27 32.95 32.35 32.64 32.92 208800.0 32.92
2020-11-25 32.67 32.09 32.67 32.49 315700.0 32.49
2020-11-24 32.95 32.17 32.63 32.63 585600.0 32.63
2020-11-23 32.52 31.38 32.08 32.23 790800.0 32.23
2020-11-20 32.71 31.84 31.93 31.93 786400.0 31.93
2020-11-19 32.37 31.45 31.45 32.36 511900.0 32.36
2020-11-18 32.23 31.52 32.02 31.72 474600.0 31.72
2020-11-17 31.96 30.78 31.21 31.89 699900.0 31.89
2020-11-16 32.31 31.28 31.99 31.53 1058300.0 31.53
2020-11-13 31.27 30.57 30.8 31.21 613900.0 31.21
2020-11-12 30.71 29.8 30.02 30.56 665400.0 30.56
2020-11-11 30.3 29.41 30.3 30.13 382400.0 30.13
2020-11-10 30.14 29.19 29.72 30.11 707000.0 30.11
2020-11-09 30.69 29.07 29.15 29.42 1002300.0 29.42
2020-11-06 29.2 28.35 28.93 28.6 318600.0 28.6
2020-11-05 29.1 27.72 27.72 28.75 443200.0 28.75
2020-11-04 28.12 27.22 27.48 27.33 614200.0 27.33
2020-11-03 28.1 27.21 27.49 27.86 641300.0 27.86
2020-11-02 27.1 26.22 26.87 27.04 529500.0 27.04
2020-10-30 26.56 26.09 26.3 26.41 428600.0 26.41
2020-10-29 26.69 25.3 25.33 26.45 763800.0 26.45
2020-10-28 26.17 25.33 25.9 25.35 575800.0 25.35
2020-10-27 26.96 26.35 26.49 26.4 484100.0 26.4
2020-10-26 27.15 26.25 26.92 26.53 391600.0 26.53
2020-10-23 27.36 26.82 27.22 27.23 402100.0 27.23
2020-10-22 28.57 26.96 28.05 27.06 596400.0 27.06
2020-10-21 30.06 28.06 29.23 28.09 639800.0 28.09
2020-10-20 30.79 28.17 29.0 28.41 1938500.0 28.41
2020-10-19 28.7 28.19 28.31 28.23 736500.0 28.23
2020-10-16 28.5 27.99 28.39 28.04 360800.0 28.04
2020-10-15 28.59 27.72 28.17 28.44 470700.0 28.44
2020-10-14 28.95 28.36 28.36 28.5 635600.0 28.5
2020-10-13 29.02 28.22 29.0 28.63 883300.0 28.63
2020-10-12 29.5 28.82 28.9 29.22 522300.0 29.22
2020-10-09 29.05 28.6 28.61 28.91 419500.0 28.91
2020-10-08 29.1 28.08 28.92 28.62 632300.0 28.62
2020-10-07 28.7 27.4 27.84 28.57 1082400.0 28.57
2020-10-06 28.48 27.41 27.75 27.48 831200.0 27.48
2020-10-05 27.52 26.73 26.81 27.48 612000.0 27.48
2020-10-02 26.5 25.62 25.74 26.34 477000.0 26.34
2020-10-01 26.29 25.03 25.7 26.27 663300.0 26.27
2020-09-30 25.94 25.12 25.92 25.58 693900.0 25.58
2020-09-29 25.81 25.23 25.23 25.77 529100.0 25.77
2020-09-28 25.3 24.84 24.9 25.21 742700.0 25.21
2020-09-25 24.72 23.69 23.84 24.7 862100.0 24.7
2020-09-24 24.67 23.65 24.08 24.11 654000.0 24.11
2020-09-23 25.46 24.19 25.31 24.22 646200.0 24.22
2020-09-22 25.73 24.57 25.6 25.4 908000.0 25.4
2020-09-21 26.9 25.16 26.68 25.52 921300.0 25.52
2020-09-18 28.54 27.08 28.07 27.31 3979400.0 27.31
2020-09-17 28.48 27.69 28.33 28.19 635200.0 28.19
2020-09-16 29.29 28.57 28.57 28.69 613000.0 28.69
2020-09-15 28.66 28.12 28.27 28.56 458900.0 28.56
2020-09-14 28.16 27.51 27.97 27.94 656400.0 27.94
2020-09-11 28.16 27.54 28.07 27.77 690700.0 27.77
2020-09-10 29.36 27.79 28.66 27.84 777200.0 27.84
2020-09-09 29.19 28.38 28.58 28.5 749800.0 28.5
2020-09-08 29.57 27.66 27.91 28.27 1089200.0 28.27
2020-09-04 28.93 27.31 28.75 28.14 576200.0 28.14
2020-09-03 29.46 28.17 29.46 28.74 725600.0 28.74
2020-09-02 29.63 28.96 29.2 29.53 443800.0 29.53
2020-09-01 29.19 27.55 27.92 29.12 605000.0 29.12
2020-08-31 28.61 28.01 28.5 28.01 663800.0 28.01
2020-08-28 28.68 28.22 28.66 28.44 385500.0 28.44
2020-08-27 28.79 28.29 28.55 28.38 422600.0 28.38
2020-08-26 28.67 28.13 28.51 28.55 400900.0 28.55
2020-08-25 28.86 28.24 28.79 28.6 439700.0 28.6
2020-08-24 28.58 28.0 28.11 28.56 454700.0 28.56
2020-08-21 28.36 27.74 28.19 27.93 481700.0 27.93
2020-08-20 28.67 28.14 28.4 28.21 383800.0 28.21
2020-08-19 29.0 28.36 28.57 28.65 659100.0 28.65
2020-08-18 28.92 28.34 28.8 28.34 464000.0 28.34
2020-08-17 29.2 28.7 28.74 28.74 427000.0 28.74
2020-08-14 28.88 28.29 28.46 28.68 468900.0 28.68
2020-08-13 29.14 28.54 29.03 28.62 492100.0 28.62
2020-08-12 29.7 28.93 29.2 29.02 505800.0 29.02
2020-08-11 30.0 28.83 29.51 29.02 679500.0 29.02
2020-08-10 30.55 29.41 30.55 29.56 468700.0 29.56
2020-08-07 30.0 29.0 29.3 29.63 761300.0 29.63
2020-08-06 29.43 28.72 28.75 29.3 1138300.0 29.3
2020-08-05 28.94 28.32 28.85 28.8 452500.0 28.8
2020-08-04 28.84 28.03 28.16 28.62 546500.0 28.62
2020-08-03 28.32 27.39 27.6 28.24 1091500.0 28.24
2020-07-31 27.5 26.48 27.5 27.39 933900.0 27.39
2020-07-30 28.05 27.28 27.97 27.69 636600.0 27.69
2020-07-29 29.73 28.13 28.96 28.29 863600.0 28.29
2020-07-28 29.28 27.7 27.98 28.62 2629200.0 28.62
2020-07-27 27.43 26.47 26.55 27.35 922700.0 27.35
2020-07-24 26.79 26.46 26.53 26.6 464400.0 26.6
2020-07-23 26.75 25.95 26.0 26.7 616900.0 26.7
2020-07-22 26.99 25.87 26.9 26.06 900900.0 26.06
2020-07-21 27.5 26.63 26.86 26.94 515600.0 26.94
2020-07-20 26.69 25.74 26.27 26.51 944300.0 26.51
2020-07-17 26.55 25.85 26.09 26.33 489300.0 26.33
2020-07-16 26.82 26.0 26.73 26.13 539700.0 26.13
2020-07-15 27.07 26.49 26.82 26.89 668900.0 26.89
2020-07-14 26.52 26.0 26.33 26.24 816900.0 26.24
2020-07-13 27.55 26.32 27.0 26.56 653200.0 26.56
2020-07-10 26.73 26.0 26.2 26.69 336300.0 26.69
2020-07-09 27.33 25.86 27.08 26.24 442800.0 26.24
2020-07-08 27.13 26.21 26.27 27.09 493900.0 27.09
2020-07-07 27.24 26.2 27.07 26.27 591800.0 26.27
2020-07-06 27.96 27.05 27.47 27.43 911500.0 27.43
2020-07-02 27.41 26.0 26.05 26.46 1158600.0 26.46
2020-07-01 25.93 25.27 25.42 25.68 683700.0 25.68
2020-06-30 25.55 24.39 24.76 25.44 654600.0 25.44
2020-06-29 24.84 23.7 23.75 24.84 873500.0 24.84
2020-06-26 25.09 23.32 25.09 23.43 4295200.0 23.43
2020-06-25 25.54 24.81 25.2 25.42 685700.0 25.42
2020-06-24 25.51 24.68 25.26 25.16 582300.0 25.16
2020-06-23 26.21 25.65 26.21 25.69 398200.0 25.69
2020-06-22 25.85 25.31 25.48 25.73 641300.0 25.73
2020-06-19 26.84 25.59 26.63 25.7 1268000.0 25.7
2020-06-18 26.49 25.19 25.55 26.25 479100.0 26.25
2020-06-17 27.27 25.59 27.1 25.63 754000.0 25.63
2020-06-16 27.41 26.21 27.0 26.99 869200.0 26.99
2020-06-15 26.51 24.73 24.74 26.45 737800.0 26.45
2020-06-12 25.77 24.65 24.89 25.69 867700.0 25.69
2020-06-11 25.42 23.8 25.27 23.92 1062100.0 23.92
2020-06-10 27.2 26.26 26.67 26.4 831100.0 26.4
2020-06-09 27.17 25.96 26.28 26.72 661900.0 26.72
2020-06-08 26.89 25.96 26.28 26.74 599100.0 26.74
2020-06-05 26.64 25.86 26.32 26.06 643800.0 26.06
2020-06-04 25.91 25.01 25.34 25.66 577400.0 25.66
2020-06-03 26.51 24.51 24.64 25.62 1066200.0 25.62
2020-06-02 24.31 23.72 24.22 24.21 565200.0 24.21
2020-06-01 24.5 22.62 22.76 24.16 751400.0 24.16
2020-05-29 23.08 22.46 23.05 23.0 677200.0 23.0
2020-05-28 24.02 22.95 24.0 23.11 549100.0 23.11
2020-05-27 23.99 22.69 23.35 23.9 715200.0 23.9
2020-05-26 23.43 22.36 22.75 22.83 790800.0 22.83
2020-05-22 22.36 21.55 22.36 21.99 367800.0 21.99
2020-05-21 22.67 21.78 22.6 22.25 547500.0 22.25
2020-05-20 22.75 22.13 22.23 22.48 538700.0 22.48
2020-05-19 22.52 21.88 22.2 21.89 461100.0 21.89
2020-05-18 22.46 21.59 21.67 22.33 644000.0 22.33
2020-05-15 20.87 20.33 20.41 20.84 509000.0 20.84
2020-05-14 20.81 19.18 20.16 20.56 1212100.0 20.56
2020-05-13 20.95 19.76 20.76 20.55 1199800.0 20.55
2020-05-12 21.98 20.79 21.74 20.88 829400.0 20.88
2020-05-11 22.04 20.95 21.72 21.73 715700.0 21.73
2020-05-08 22.41 21.29 21.42 22.24 548600.0 22.24
2020-05-07 21.28 20.67 20.8 21.06 533200.0 21.06
2020-05-06 21.96 20.52 21.86 20.57 530200.0 20.57
2020-05-05 22.26 21.22 21.3 21.75 647500.0 21.75
2020-05-04 22.14 20.48 21.72 21.0 946500.0 21.0
2020-05-01 22.38 21.55 21.74 22.1 937100.0 22.1
2020-04-30 23.34 21.73 23.32 22.51 951000.0 22.51
2020-04-29 23.7 21.63 22.47 23.36 1293300.0 23.36
2020-04-28 25.71 21.34 25.01 21.91 1619500.0 21.91
2020-04-27 25.04 23.69 23.89 24.29 830100.0 24.29
2020-04-24 24.07 23.15 23.77 23.49 311400.0 23.49
2020-04-23 23.89 22.93 22.93 23.74 622000.0 23.74
2020-04-22 23.35 22.68 23.0 22.94 425500.0 22.94
2020-04-21 22.63 21.73 22.21 22.4 571600.0 22.4
2020-04-20 23.51 22.5 23.2 22.64 522700.0 22.64
2020-04-17 24.28 23.18 23.52 23.97 632800.0 23.97
2020-04-16 23.23 22.13 22.79 22.81 725500.0 22.81
2020-04-15 23.19 22.12 22.67 22.64 639000.0 22.64
2020-04-14 24.14 23.11 24.14 23.47 712500.0 23.47
2020-04-13 23.85 22.84 23.48 23.61 450100.0 23.61
2020-04-09 24.12 22.95 23.49 23.65 730200.0 23.65
2020-04-08 23.44 22.04 22.67 23.08 686300.0 23.08
2020-04-07 23.0 21.93 22.44 22.44 745100.0 22.44
2020-04-06 22.22 21.02 21.26 21.83 684700.0 21.83
2020-04-03 22.98 19.88 21.99 20.23 809700.0 20.23
2020-04-02 22.33 20.8 20.96 22.11 800900.0 22.11
2020-04-01 21.65 20.86 21.46 21.14 803500.0 21.14
2020-03-31 23.19 21.72 22.88 22.33 780400.0 22.33
2020-03-30 23.11 22.39 22.85 23.05 764100.0 23.05
2020-03-27 23.31 21.97 22.39 22.78 1346800.0 22.78
2020-03-26 23.29 20.78 20.84 23.15 1240400.0 23.15
2020-03-25 22.27 20.14 21.72 20.66 940000.0 20.66
2020-03-24 21.92 20.58 21.19 21.77 1508100.0 21.77
2020-03-23 20.41 18.28 19.6 19.93 1171300.0 19.93
2020-03-20 22.16 18.81 20.16 19.5 1690300.0 19.5
2020-03-19 20.76 16.87 17.82 20.08 1946700.0 20.08
2020-03-18 21.95 17.75 20.63 17.91 1765000.0 17.91
2020-03-17 22.77 19.62 20.36 21.95 1420600.0 21.95
2020-03-16 23.28 20.0 20.96 20.25 1227500.0 20.25
2020-03-13 23.72 20.8 22.88 23.66 1308100.0 23.66
2020-03-12 22.72 18.91 21.18 21.81 1716500.0 21.81
2020-03-11 24.49 22.76 24.46 23.02 1341900.0 23.02
2020-03-10 26.38 24.46 26.38 25.18 910200.0 25.18
2020-03-09 26.5 24.61 25.46 25.5 1128900.0 25.5
2020-03-06 27.5 26.18 26.34 27.36 673900.0 27.36
2020-03-05 28.19 26.94 27.13 27.22 702800.0 27.22
2020-03-04 28.1 27.25 27.62 28.06 807800.0 28.06
2020-03-03 28.68 26.51 27.81 27.06 923900.0 27.06
2020-03-02 28.09 25.82 27.15 27.85 1257600.0 27.85
2020-02-28 27.26 25.62 25.69 27.07 1232500.0 27.07
2020-02-27 28.99 27.0 28.45 27.0 1095400.0 27.0
2020-02-26 29.36 26.78 27.4 29.27 1351800.0 29.27
2020-02-25 30.82 25.67 30.82 27.42 2572600.0 27.42
2020-02-24 29.74 28.51 28.74 28.77 782900.0 28.77
2020-02-21 30.46 29.57 30.46 30.2 657100.0 30.2
2020-02-20 31.29 30.34 30.86 30.54 1329000.0 30.54
2020-02-19 31.57 30.86 31.15 31.12 640000.0 31.12
2020-02-18 31.29 30.4 30.82 30.9 1293900.0 30.9