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 |
| May 31, 2016 | $8.74 | $8.82 | $8.64 | $8.73 | 918 925 |
| May 27, 2016 | $8.58 | $8.68 | $8.52 | $8.68 | 509 579 |
| May 26, 2016 | $8.71 | $8.73 | $8.59 | $8.61 | 519 787 |
| May 25, 2016 | $8.80 | $8.80 | $8.59 | $8.70 | 643 004 |
| May 24, 2016 | $8.75 | $8.86 | $8.64 | $8.79 | 752 243 |
| May 23, 2016 | $8.67 | $8.73 | $8.60 | $8.67 | 665 026 |
| May 20, 2016 | $8.35 | $8.70 | $8.32 | $8.70 | 957 588 |
| May 19, 2016 | $8.28 | $8.34 | $8.19 | $8.28 | 429 102 |
| May 18, 2016 | $8.25 | $8.42 | $8.23 | $8.31 | 430 343 |
| May 17, 2016 | $8.38 | $8.45 | $8.21 | $8.28 | 783 497 |
| May 16, 2016 | $8.22 | $8.45 | $8.19 | $8.42 | 809 369 |
| May 13, 2016 | $8.21 | $8.21 | $7.73 | $8.19 | 1 019 710 |
| May 12, 2016 | $8.38 | $8.42 | $8.12 | $8.25 | 633 507 |
| May 11, 2016 | $8.27 | $8.38 | $8.23 | $8.33 | 635 967 |
| May 10, 2016 | $8.25 | $8.32 | $8.16 | $8.25 | 547 615 |
| May 09, 2016 | $8.23 | $8.26 | $8.05 | $8.20 | 613 159 |
| May 06, 2016 | $8.22 | $8.29 | $8.11 | $8.23 | 575 145 |
| May 05, 2016 | $8.28 | $8.35 | $8.18 | $8.22 | 549 611 |
| May 04, 2016 | $8.44 | $8.53 | $8.19 | $8.25 | 545 987 |
| May 03, 2016 | $8.43 | $8.60 | $8.31 | $8.53 | 1 099 487 |
| May 02, 2016 | $8.07 | $8.51 | $8.01 | $8.51 | 1 266 329 |
| Apr 29, 2016 | $7.94 | $8.08 | $7.72 | $8.07 | 1 320 588 |
| Apr 28, 2016 | $8.20 | $8.31 | $7.80 | $7.90 | 1 059 040 |
| Apr 27, 2016 | $8.07 | $8.24 | $7.95 | $8.11 | 844 073 |
| Apr 26, 2016 | $7.96 | $8.04 | $7.80 | $8.03 | 512 593 |
