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 |
| Oct 20, 2016 | $8.54 | $8.57 | $8.39 | $8.43 | 611 300 |
| Oct 19, 2016 | $8.40 | $8.57 | $8.37 | $8.56 | 44 300 |
| Oct 18, 2016 | $8.51 | $8.51 | $8.36 | $8.40 | 684 200 |
| Oct 17, 2016 | $8.44 | $8.56 | $8.42 | $8.47 | 648 200 |
| Oct 14, 2016 | $8.49 | $8.59 | $8.37 | $8.45 | 577 000 |
| Oct 13, 2016 | $8.40 | $8.53 | $8.35 | $8.47 | 656 900 |
| Oct 12, 2016 | $8.64 | $8.66 | $8.36 | $8.45 | 1 155 500 |
| Oct 11, 2016 | $8.37 | $8.70 | $8.36 | $8.63 | 1 636 000 |
| Oct 10, 2016 | $8.27 | $8.39 | $8.24 | $8.36 | 449 400 |
| Oct 07, 2016 | $8.30 | $8.32 | $8.11 | $8.22 | 644 900 |
| Oct 06, 2016 | $8.25 | $8.32 | $8.17 | $8.31 | 419 700 |
| Oct 05, 2016 | $8.14 | $8.28 | $8.01 | $8.26 | 502 800 |
| Oct 04, 2016 | $8.07 | $8.14 | $8.00 | $8.09 | 464 700 |
| Oct 03, 2016 | $8.05 | $8.10 | $7.89 | $8.10 | 860 000 |
| Sep 30, 2016 | $7.98 | $8.13 | $7.84 | $8.11 | 1 153 500 |
| Sep 29, 2016 | $7.93 | $8.11 | $7.80 | $7.96 | 894 700 |
| Sep 28, 2016 | $7.78 | $7.94 | $7.73 | $7.93 | 459 500 |
| Sep 27, 2016 | $7.76 | $7.84 | $7.63 | $7.75 | 784 900 |
| Sep 26, 2016 | $7.77 | $7.90 | $7.73 | $7.79 | 791 000 |
| Sep 23, 2016 | $7.74 | $7.93 | $7.61 | $7.84 | 813 300 |
| Sep 22, 2016 | $7.64 | $7.88 | $7.52 | $7.86 | 822 200 |
| Sep 21, 2016 | $7.49 | $7.61 | $7.43 | $7.58 | 599 000 |
| Sep 20, 2016 | $7.53 | $7.62 | $7.41 | $7.50 | 797 000 |
| Sep 19, 2016 | $7.45 | $7.55 | $7.36 | $7.54 | 867 600 |
| Sep 16, 2016 | $7.38 | $7.47 | $7.26 | $7.45 | 3 985 900 |
