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 |
| Apr 06, 2023 | $61.28 | $61.28 | $60.42 | $60.98 | 344 558 |
| Apr 05, 2023 | $61.51 | $61.68 | $60.65 | $61.04 | 447 091 |
| Apr 04, 2023 | $62.10 | $62.10 | $60.88 | $61.64 | 496 095 |
| Apr 03, 2023 | $61.66 | $62.44 | $60.79 | $62.06 | 628 246 |
| Mar 31, 2023 | $61.71 | $62.36 | $61.34 | $61.93 | 709 888 |
| Mar 30, 2023 | $61.14 | $61.98 | $61.12 | $61.28 | 321 170 |
| Mar 29, 2023 | $61.63 | $61.89 | $60.96 | $61.14 | 391 918 |
| Mar 28, 2023 | $60.92 | $61.99 | $60.87 | $61.42 | 669 459 |
| Mar 27, 2023 | $60.47 | $60.95 | $60.31 | $60.94 | 452 682 |
| Mar 24, 2023 | $59.00 | $59.88 | $58.73 | $59.85 | 578 554 |
| Mar 23, 2023 | $59.64 | $60.44 | $59.25 | $59.69 | 666 780 |
| Mar 22, 2023 | $60.90 | $60.90 | $59.36 | $59.39 | 794 823 |
| Mar 21, 2023 | $61.70 | $63.25 | $60.41 | $60.92 | 1 101 151 |
| Mar 20, 2023 | $59.24 | $61.97 | $59.24 | $60.62 | 1 052 418 |
| Mar 17, 2023 | $60.02 | $60.51 | $58.74 | $59.26 | 2 153 335 |
| Mar 16, 2023 | $60.14 | $61.35 | $59.18 | $60.99 | 983 976 |
| Mar 15, 2023 | $60.80 | $61.10 | $59.72 | $60.60 | 1 118 856 |
| Mar 14, 2023 | $60.50 | $62.01 | $60.22 | $61.99 | 874 745 |
| Mar 13, 2023 | $57.99 | $61.13 | $57.55 | $59.47 | 1 190 233 |
| Mar 10, 2023 | $59.11 | $60.12 | $58.25 | $58.69 | 779 244 |
| Mar 09, 2023 | $59.75 | $60.25 | $59.36 | $59.39 | 648 746 |
| Mar 08, 2023 | $60.78 | $60.89 | $59.04 | $59.26 | 950 556 |
| Mar 07, 2023 | $61.02 | $61.61 | $60.60 | $60.81 | 546 724 |
| Mar 06, 2023 | $62.05 | $62.28 | $60.20 | $61.05 | 825 820 |
| Mar 03, 2023 | $61.85 | $62.78 | $61.16 | $62.57 | 518 060 |
