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 |
| Sep 15, 2016 | $7.29 | $7.42 | $7.23 | $7.41 | 807 800 |
| Sep 14, 2016 | $7.29 | $7.36 | $7.05 | $7.27 | 991 500 |
| Sep 13, 2016 | $7.22 | $7.28 | $7.03 | $7.25 | 1 353 500 |
| Sep 12, 2016 | $6.86 | $7.36 | $6.80 | $7.33 | 1 452 300 |
| Sep 09, 2016 | $7.39 | $7.39 | $6.92 | $6.94 | 875 900 |
| Sep 08, 2016 | $7.26 | $7.35 | $7.20 | $7.24 | 518 400 |
| Sep 07, 2016 | $7.26 | $7.33 | $7.13 | $7.24 | 2 259 600 |
| Sep 06, 2016 | $7.66 | $7.70 | $7.16 | $7.17 | 3 175 700 |
| Sep 02, 2016 | $7.76 | $7.83 | $7.46 | $7.61 | 908 100 |
| Sep 01, 2016 | $8.30 | $8.36 | $7.71 | $7.77 | 3 142 500 |
| Aug 31, 2016 | $8.42 | $8.42 | $8.17 | $8.33 | 698 100 |
| Aug 30, 2016 | $8.44 | $8.52 | $8.37 | $8.39 | 559 800 |
| Aug 29, 2016 | $8.39 | $8.55 | $8.33 | $8.46 | 969 800 |
| Aug 26, 2016 | $8.60 | $8.66 | $8.32 | $8.41 | 468 000 |
| Aug 25, 2016 | $8.67 | $8.74 | $8.53 | $8.60 | 379 300 |
| Aug 24, 2016 | $8.52 | $8.85 | $8.52 | $8.69 | 1 127 700 |
| Aug 23, 2016 | $8.59 | $8.68 | $8.53 | $8.60 | 407 300 |
| Aug 22, 2016 | $8.51 | $8.61 | $8.33 | $8.53 | 316 600 |
| Aug 19, 2016 | $8.41 | $8.50 | $8.39 | $8.49 | 339 900 |
| Aug 18, 2016 | $8.45 | $8.45 | $8.37 | $8.41 | 878 300 |
| Aug 17, 2016 | $8.38 | $8.66 | $8.33 | $8.41 | 349 200 |
| Aug 16, 2016 | $8.57 | $8.63 | $8.42 | $8.42 | 499 500 |
| Aug 15, 2016 | $8.57 | $8.68 | $8.51 | $8.57 | 598 000 |
| Aug 12, 2016 | $8.65 | $8.73 | $8.49 | $8.52 | 590 400 |
| Aug 11, 2016 | $8.78 | $8.81 | $8.66 | $8.67 | 477 700 |
