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 |
| Aug 10, 2016 | $8.95 | $8.96 | $8.72 | $8.73 | 344 500 |
| Aug 09, 2016 | $8.93 | $9.04 | $8.92 | $8.94 | 296 000 |
| Aug 08, 2016 | $8.89 | $8.98 | $8.85 | $8.90 | 294 800 |
| Aug 05, 2016 | $8.98 | $9.03 | $8.73 | $8.93 | 370 500 |
| Aug 04, 2016 | $8.87 | $9.00 | $8.81 | $8.98 | 722 500 |
| Aug 03, 2016 | $8.62 | $8.84 | $8.60 | $8.83 | 473 100 |
| Aug 02, 2016 | $8.84 | $8.89 | $8.61 | $8.67 | 797 800 |
| Aug 01, 2016 | $8.95 | $8.97 | $8.74 | $8.82 | 930 600 |
| Jul 29, 2016 | $8.99 | $9.22 | $8.76 | $8.98 | 1 044 700 |
| Jul 28, 2016 | $8.85 | $9.06 | $8.48 | $8.99 | 2 223 400 |
| Jul 27, 2016 | $9.15 | $9.27 | $9.07 | $9.23 | 596 700 |
| Jul 26, 2016 | $9.04 | $9.12 | $9.03 | $9.10 | 378 400 |
| Jul 25, 2016 | $9.16 | $9.18 | $9.02 | $9.07 | 258 100 |
| Jul 22, 2016 | $8.85 | $9.20 | $8.83 | $9.16 | 573 000 |
| Jul 21, 2016 | $8.99 | $9.06 | $8.70 | $8.86 | 778 800 |
| Jul 20, 2016 | $9.02 | $9.12 | $8.92 | $9.03 | 228 100 |
| Jul 19, 2016 | $8.99 | $9.13 | $8.91 | $8.97 | 369 500 |
| Jul 18, 2016 | $9.03 | $9.10 | $8.93 | $8.95 | 496 600 |
| Jul 15, 2016 | $9.21 | $9.21 | $9.03 | $9.10 | 460 800 |
| Jul 14, 2016 | $9.33 | $9.37 | $9.09 | $9.13 | 469 100 |
| Jul 13, 2016 | $9.23 | $9.35 | $9.15 | $9.26 | 387 900 |
| Jul 12, 2016 | $9.12 | $9.29 | $9.10 | $9.21 | 493 800 |
| Jul 11, 2016 | $8.96 | $9.14 | $8.92 | $9.09 | 793 900 |
| Jul 08, 2016 | $8.82 | $9.05 | $8.81 | $8.89 | 765 900 |
| Jul 07, 2016 | $8.74 | $8.85 | $8.66 | $8.77 | 248 600 |
