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 |
| Mar 02, 2023 | $60.94 | $61.82 | $60.10 | $61.76 | 474 356 |
| Mar 01, 2023 | $61.89 | $62.45 | $60.82 | $61.59 | 482 562 |
| Feb 28, 2023 | $60.85 | $61.95 | $60.76 | $61.37 | 734 154 |
| Feb 27, 2023 | $62.00 | $62.00 | $60.34 | $60.76 | 553 813 |
| Feb 24, 2023 | $62.84 | $62.86 | $61.24 | $61.81 | 568 019 |
| Feb 23, 2023 | $62.90 | $63.49 | $62.22 | $63.22 | 478 948 |
| Feb 22, 2023 | $64.00 | $64.00 | $62.00 | $62.87 | 845 079 |
| Feb 21, 2023 | $64.66 | $65.41 | $63.18 | $63.84 | 777 062 |
| Feb 17, 2023 | $59.86 | $65.11 | $59.11 | $64.99 | 1 433 899 |
| Feb 16, 2023 | $57.26 | $60.65 | $55.70 | $59.31 | 1 318 005 |
| Feb 15, 2023 | $56.68 | $57.23 | $56.15 | $57.09 | 485 732 |
| Feb 14, 2023 | $57.32 | $57.76 | $56.40 | $56.94 | 485 679 |
| Feb 13, 2023 | $57.47 | $57.59 | $56.67 | $57.38 | 353 339 |
| Feb 10, 2023 | $56.71 | $57.67 | $56.39 | $57.00 | 453 926 |
| Feb 09, 2023 | $57.80 | $58.18 | $56.85 | $56.91 | 506 681 |
| Feb 08, 2023 | $58.50 | $58.57 | $56.97 | $57.49 | 563 516 |
| Feb 07, 2023 | $59.52 | $59.52 | $58.37 | $59.23 | 517 188 |
| Feb 06, 2023 | $59.56 | $60.12 | $59.03 | $59.53 | 434 361 |
| Feb 03, 2023 | $59.83 | $60.72 | $59.35 | $59.65 | 592 942 |
| Feb 02, 2023 | $61.10 | $61.50 | $59.35 | $60.44 | 677 154 |
| Feb 01, 2023 | $59.97 | $61.59 | $59.51 | $60.94 | 647 152 |
| Jan 31, 2023 | $58.72 | $60.18 | $58.55 | $59.84 | 830 702 |
| Jan 30, 2023 | $59.00 | $59.38 | $58.12 | $58.52 | 544 732 |
| Jan 27, 2023 | $59.09 | $59.76 | $58.78 | $59.05 | 343 773 |
| Jan 26, 2023 | $59.72 | $59.82 | $59.00 | $59.16 | 329 536 |
