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 |
| Sep 21, 2023 | $48.67 | $48.71 | $46.95 | $47.34 | 719 015 |
| Sep 20, 2023 | $51.09 | $51.13 | $48.68 | $48.71 | 622 778 |
| Sep 19, 2023 | $50.09 | $51.62 | $50.09 | $50.78 | 1 071 725 |
| Sep 18, 2023 | $48.45 | $50.72 | $48.38 | $50.17 | 909 747 |
| Sep 15, 2023 | $48.39 | $48.61 | $47.34 | $47.55 | 1 983 839 |
| Sep 14, 2023 | $48.14 | $48.62 | $48.11 | $48.31 | 536 719 |
| Sep 13, 2023 | $47.33 | $48.37 | $46.85 | $48.17 | 670 420 |
| Sep 12, 2023 | $47.77 | $48.03 | $47.28 | $47.63 | 630 985 |
| Sep 11, 2023 | $47.63 | $48.02 | $47.57 | $47.67 | 449 455 |
| Sep 08, 2023 | $47.90 | $48.05 | $47.38 | $47.62 | 348 255 |
| Sep 07, 2023 | $48.74 | $48.82 | $47.53 | $47.67 | 618 075 |
| Sep 06, 2023 | $49.00 | $49.26 | $48.47 | $48.74 | 497 747 |
| Sep 05, 2023 | $49.08 | $49.14 | $48.10 | $48.79 | 600 313 |
| Sep 01, 2023 | $49.27 | $49.79 | $48.93 | $49.53 | 416 995 |
| Aug 31, 2023 | $48.69 | $49.26 | $48.66 | $48.95 | 594 873 |
| Aug 30, 2023 | $48.43 | $49.04 | $48.15 | $48.61 | 352 693 |
| Aug 29, 2023 | $48.16 | $48.57 | $47.98 | $48.50 | 388 670 |
| Aug 28, 2023 | $48.09 | $48.60 | $48.09 | $48.23 | 295 815 |
| Aug 25, 2023 | $47.96 | $48.29 | $47.73 | $47.80 | 373 249 |
| Aug 24, 2023 | $48.42 | $48.77 | $48.00 | $48.03 | 355 772 |
| Aug 23, 2023 | $48.02 | $48.70 | $47.80 | $48.53 | 640 135 |
| Aug 22, 2023 | $48.35 | $48.75 | $47.82 | $48.02 | 910 487 |
| Aug 21, 2023 | $48.16 | $48.45 | $47.74 | $48.35 | 650 374 |
| Aug 18, 2023 | $48.45 | $49.08 | $48.16 | $48.21 | 772 428 |
| Aug 17, 2023 | $49.53 | $49.93 | $48.53 | $48.57 | 719 520 |
