NASDAQ:IRDM
Iridium Communications Inc Stock Price (Quote)
$31.37
+1.68 (+5.66%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.14 | $31.83 | Friday, 26th Apr 2024 IRDM stock ended at $31.37. This is 5.66% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.67% from a day low at $29.84 to a day high of $31.83. |
| 90 days | $24.14 | $37.13 | |
| 52 weeks | $24.14 | $65.65 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $26.53 | $26.72 | $25.93 | $26.02 | 959 092 |
| Mar 20, 2024 | $26.11 | $26.50 | $26.03 | $26.37 | 871 736 |
| Mar 19, 2024 | $26.41 | $26.58 | $25.96 | $26.16 | 1 496 392 |
| Mar 18, 2024 | $27.04 | $27.04 | $26.40 | $26.47 | 1 085 350 |
| Mar 15, 2024 | $27.26 | $27.54 | $26.93 | $27.00 | 2 833 618 |
| Mar 14, 2024 | $28.67 | $28.77 | $27.21 | $27.32 | 967 787 |
| Mar 13, 2024 | $28.41 | $29.56 | $28.41 | $28.80 | 1 111 155 |
| Mar 12, 2024 | $28.78 | $29.11 | $28.34 | $28.46 | 1 054 775 |
| Mar 11, 2024 | $28.50 | $29.40 | $28.50 | $28.90 | 1 178 175 |
| Mar 08, 2024 | $28.79 | $28.79 | $28.20 | $28.49 | 1 227 659 |
| Mar 07, 2024 | $28.61 | $29.12 | $28.36 | $28.42 | 1 143 665 |
| Mar 06, 2024 | $28.83 | $28.92 | $28.17 | $28.40 | 2 010 611 |
| Mar 05, 2024 | $29.27 | $29.38 | $28.28 | $28.79 | 1 168 013 |
| Mar 04, 2024 | $29.79 | $29.91 | $28.91 | $29.31 | 1 001 209 |
| Mar 01, 2024 | $29.13 | $30.15 | $28.79 | $29.71 | 987 586 |
| Feb 29, 2024 | $29.07 | $29.14 | $28.56 | $28.95 | 1 065 877 |
| Feb 28, 2024 | $29.15 | $29.16 | $28.49 | $28.81 | 725 586 |
| Feb 27, 2024 | $28.65 | $29.45 | $28.48 | $29.29 | 979 251 |
| Feb 26, 2024 | $28.32 | $28.54 | $27.89 | $28.41 | 1 095 972 |
| Feb 23, 2024 | $29.03 | $29.03 | $28.26 | $28.32 | 1 284 432 |
| Feb 22, 2024 | $29.37 | $29.45 | $28.50 | $29.10 | 1 230 798 |
| Feb 21, 2024 | $29.52 | $30.00 | $29.30 | $29.50 | 1 046 793 |
| Feb 20, 2024 | $30.00 | $30.40 | $28.91 | $29.21 | 1 711 395 |
| Feb 16, 2024 | $30.40 | $31.57 | $29.94 | $30.14 | 2 341 213 |
| Feb 15, 2024 | $36.09 | $36.32 | $30.43 | $30.47 | 3 440 852 |
