NASDAQ:IRDM
Iridium Communications Inc Stock Price (Quote)
$29.78
-0.280 (-0.93%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.14 | $32.25 | Friday, 10th May 2024 IRDM stock ended at $29.78. This is 0.93% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.75% from a day low at $29.42 to a day high of $30.23. |
| 90 days | $24.14 | $36.32 | |
| 52 weeks | $24.14 | $65.12 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2023 | $62.61 | $63.53 | $61.58 | $62.08 | 434 590 |
| May 11, 2023 | $63.03 | $63.23 | $61.79 | $62.51 | 464 316 |
| May 10, 2023 | $63.90 | $64.26 | $63.29 | $63.59 | 291 841 |
| May 09, 2023 | $63.19 | $63.43 | $62.57 | $63.16 | 326 031 |
| May 08, 2023 | $63.61 | $63.97 | $63.12 | $63.34 | 379 585 |
| May 05, 2023 | $64.87 | $64.92 | $62.96 | $64.11 | 426 784 |
| May 04, 2023 | $64.75 | $64.76 | $63.45 | $64.28 | 399 131 |
| May 03, 2023 | $65.00 | $65.65 | $64.13 | $64.67 | 694 278 |
| May 02, 2023 | $62.97 | $64.92 | $62.11 | $64.72 | 748 749 |
| May 01, 2023 | $63.22 | $64.84 | $63.19 | $63.48 | 463 984 |
| Apr 28, 2023 | $61.99 | $64.06 | $61.83 | $63.47 | 610 021 |
| Apr 27, 2023 | $63.26 | $63.62 | $62.15 | $62.76 | 443 032 |
| Apr 26, 2023 | $64.16 | $64.51 | $62.65 | $62.82 | 593 852 |
| Apr 25, 2023 | $65.66 | $66.15 | $64.42 | $64.44 | 727 181 |
| Apr 24, 2023 | $67.15 | $68.34 | $66.21 | $66.29 | 736 063 |
| Apr 21, 2023 | $65.19 | $67.56 | $65.07 | $67.26 | 1 064 178 |
| Apr 20, 2023 | $59.96 | $66.58 | $59.78 | $65.03 | 1 997 069 |
| Apr 19, 2023 | $58.55 | $59.24 | $58.00 | $58.64 | 1 276 852 |
| Apr 18, 2023 | $60.11 | $60.21 | $58.79 | $58.82 | 682 730 |
| Apr 17, 2023 | $59.65 | $60.14 | $59.54 | $60.13 | 404 671 |
| Apr 14, 2023 | $59.28 | $59.82 | $58.67 | $59.43 | 582 883 |
| Apr 13, 2023 | $59.32 | $59.76 | $58.96 | $59.46 | 599 885 |
| Apr 12, 2023 | $60.26 | $60.26 | $59.34 | $59.36 | 456 176 |
| Apr 11, 2023 | $60.41 | $60.91 | $59.89 | $59.97 | 475 632 |
| Apr 10, 2023 | $60.54 | $61.05 | $60.04 | $60.53 | 406 740 |
