NASDAQ:IRDM
Iridium Communications Inc Stock Price (Quote)
$30.06
+0.0600 (+0.200%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.14 | $32.25 | Thursday, 9th May 2024 IRDM stock ended at $30.06. This is 0.200% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.36% from a day low at $29.60 to a day high of $30.30. |
| 90 days | $24.14 | $36.32 | |
| 52 weeks | $24.14 | $65.12 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $9.00 | $9.15 | $8.88 | $9.05 | 370 445 |
| Nov 23, 2016 | $8.85 | $9.00 | $8.80 | $8.95 | 599 565 |
| Nov 22, 2016 | $8.85 | $8.95 | $8.73 | $8.90 | 365 409 |
| Nov 21, 2016 | $9.45 | $9.45 | $8.52 | $8.85 | 305 091 |
| Nov 18, 2016 | $8.70 | $8.75 | $8.55 | $8.70 | 399 324 |
| Nov 17, 2016 | $8.65 | $8.85 | $8.60 | $8.65 | 275 683 |
| Nov 16, 2016 | $8.60 | $8.75 | $8.40 | $8.70 | 541 206 |
| Nov 15, 2016 | $8.70 | $8.75 | $8.27 | $8.60 | 605 821 |
| Nov 14, 2016 | $8.80 | $8.95 | $8.60 | $8.70 | 771 316 |
| Nov 11, 2016 | $8.55 | $8.90 | $8.40 | $8.80 | 743 956 |
| Nov 10, 2016 | $8.95 | $8.95 | $8.25 | $8.50 | 826 906 |
| Nov 09, 2016 | $8.10 | $8.95 | $7.95 | $8.85 | 913 245 |
| Nov 08, 2016 | $8.15 | $8.30 | $8.05 | $8.20 | 436 196 |
| Nov 07, 2016 | $8.15 | $8.35 | $8.05 | $8.15 | 840 700 |
| Nov 04, 2016 | $7.85 | $8.18 | $7.65 | $7.95 | 502 800 |
| Nov 03, 2016 | $7.70 | $7.85 | $7.65 | $7.80 | 624 900 |
| Nov 02, 2016 | $8.05 | $8.10 | $7.60 | $7.75 | 894 100 |
| Nov 01, 2016 | $8.10 | $8.20 | $7.95 | $8.05 | 700 100 |
| Oct 31, 2016 | $8.15 | $8.20 | $8.05 | $8.15 | 636 300 |
| Oct 28, 2016 | $7.90 | $8.10 | $7.50 | $8.10 | 524 200 |
| Oct 27, 2016 | $7.90 | $8.25 | $7.85 | $8.00 | 574 500 |
| Oct 26, 2016 | $8.00 | $8.25 | $8.00 | $8.00 | 542 900 |
| Oct 25, 2016 | $8.35 | $8.38 | $8.00 | $8.10 | 738 100 |
| Oct 24, 2016 | $8.55 | $8.65 | $8.20 | $8.35 | 647 500 |
| Oct 21, 2016 | $8.35 | $8.54 | $8.25 | $8.53 | 513 100 |
