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 |
| Jul 06, 2016 | $8.64 | $8.75 | $8.50 | $8.74 | 517 000 |
| Jul 05, 2016 | $8.80 | $8.85 | $8.59 | $8.65 | 303 700 |
| Jul 01, 2016 | $8.85 | $8.91 | $8.71 | $8.81 | 373 500 |
| Jun 30, 2016 | $8.63 | $8.88 | $8.54 | $8.88 | 949 200 |
| Jun 29, 2016 | $8.42 | $8.67 | $8.35 | $8.66 | 724 800 |
| Jun 28, 2016 | $8.27 | $8.44 | $8.21 | $8.33 | 505 500 |
| Jun 27, 2016 | $8.25 | $8.36 | $8.11 | $8.20 | 643 200 |
| Jun 24, 2016 | $8.27 | $8.42 | $8.16 | $8.33 | 839 300 |
| Jun 23, 2016 | $8.46 | $8.70 | $8.36 | $8.66 | 464 100 |
| Jun 22, 2016 | $8.58 | $8.61 | $8.35 | $8.36 | 224 100 |
| Jun 21, 2016 | $8.50 | $8.62 | $8.42 | $8.54 | 389 900 |
| Jun 20, 2016 | $8.46 | $8.55 | $8.40 | $8.49 | 446 700 |
| Jun 17, 2016 | $8.41 | $8.50 | $8.25 | $8.38 | 795 800 |
| Jun 16, 2016 | $8.11 | $8.42 | $8.10 | $8.42 | 836 083 |
| Jun 15, 2016 | $8.16 | $8.43 | $8.15 | $8.15 | 410 646 |
| Jun 14, 2016 | $8.21 | $8.29 | $8.03 | $8.18 | 715 010 |
| Jun 13, 2016 | $8.28 | $8.36 | $8.20 | $8.22 | 553 087 |
| Jun 10, 2016 | $8.50 | $8.51 | $8.17 | $8.35 | 508 372 |
| Jun 09, 2016 | $8.67 | $8.67 | $8.54 | $8.59 | 453 795 |
| Jun 08, 2016 | $8.50 | $8.77 | $8.50 | $8.71 | 637 282 |
| Jun 07, 2016 | $8.48 | $8.59 | $8.36 | $8.50 | 581 232 |
| Jun 06, 2016 | $8.34 | $8.48 | $8.26 | $8.45 | 524 651 |
| Jun 03, 2016 | $8.55 | $8.61 | $8.12 | $8.34 | 717 831 |
| Jun 02, 2016 | $8.47 | $8.67 | $8.47 | $8.60 | 492 483 |
| Jun 01, 2016 | $8.69 | $8.69 | $8.47 | $8.59 | 609 089 |
