NASDAQ:IRDM
Iridium Communications Inc Stock Price (Quote)
$30.06
+0.0600 (+0.200%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.14 | $32.25 | Thursday, 9th May 2024 IRDM stock ended at $30.06. This is 0.200% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.36% from a day low at $29.60 to a day high of $30.30. |
| 90 days | $24.14 | $36.32 | |
| 52 weeks | $24.14 | $65.12 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $30.09 | $30.30 | $29.60 | $30.06 | 692 492 |
| May 08, 2024 | $30.09 | $30.20 | $29.59 | $30.00 | 687 998 |
| May 07, 2024 | $30.57 | $30.84 | $30.06 | $30.34 | 854 625 |
| May 06, 2024 | $30.35 | $30.89 | $30.20 | $30.47 | 594 779 |
| May 03, 2024 | $31.54 | $31.61 | $30.27 | $30.32 | 664 496 |
| May 02, 2024 | $31.72 | $31.79 | $30.80 | $30.98 | 662 885 |
| May 01, 2024 | $30.80 | $31.80 | $30.51 | $31.32 | 883 172 |
| Apr 30, 2024 | $31.51 | $32.25 | $30.72 | $30.79 | 1 770 914 |
| Apr 29, 2024 | $31.43 | $32.18 | $31.42 | $31.80 | 1 545 322 |
| Apr 26, 2024 | $29.87 | $31.83 | $29.84 | $31.37 | 2 309 417 |
| Apr 25, 2024 | $29.14 | $29.72 | $28.90 | $29.69 | 1 620 629 |
| Apr 24, 2024 | $28.55 | $29.46 | $28.52 | $29.28 | 1 833 849 |
| Apr 23, 2024 | $27.85 | $28.80 | $27.76 | $28.74 | 1 630 802 |
| Apr 22, 2024 | $27.46 | $28.29 | $27.00 | $28.11 | 1 805 602 |
| Apr 19, 2024 | $26.25 | $27.43 | $26.25 | $27.40 | 1 419 431 |
| Apr 18, 2024 | $25.48 | $27.71 | $25.33 | $26.06 | 2 055 309 |
| Apr 17, 2024 | $24.79 | $25.17 | $24.60 | $24.71 | 1 359 711 |
| Apr 16, 2024 | $24.40 | $24.91 | $24.14 | $24.78 | 1 056 277 |
| Apr 15, 2024 | $24.69 | $24.72 | $24.17 | $24.65 | 986 852 |
| Apr 12, 2024 | $25.61 | $25.61 | $24.55 | $24.67 | 971 369 |
| Apr 11, 2024 | $25.38 | $25.79 | $25.22 | $25.70 | 661 336 |
| Apr 10, 2024 | $25.28 | $25.41 | $25.00 | $25.37 | 820 899 |
| Apr 09, 2024 | $25.69 | $26.40 | $25.56 | $25.88 | 901 266 |
| Apr 08, 2024 | $25.25 | $25.46 | $25.11 | $25.42 | 786 441 |
| Apr 05, 2024 | $25.06 | $25.49 | $24.78 | $25.20 | 920 984 |
