NASDAQ:IRDM
Iridium Communications Inc Stock Price (Quote)
$31.37
+1.68 (+5.66%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.14 | $31.83 | Friday, 26th Apr 2024 IRDM stock ended at $31.37. This is 5.66% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.67% from a day low at $29.84 to a day high of $31.83. |
| 90 days | $24.14 | $37.13 | |
| 52 weeks | $24.14 | $65.65 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $7.46 | $7.67 | $7.44 | $7.59 | 421 003 |
| Apr 11, 2016 | $7.50 | $7.65 | $7.48 | $7.49 | 1 317 098 |
| Apr 08, 2016 | $7.48 | $7.53 | $7.39 | $7.47 | 683 402 |
| Apr 07, 2016 | $7.62 | $7.64 | $7.30 | $7.40 | 1 029 715 |
| Apr 06, 2016 | $7.61 | $7.72 | $7.50 | $7.67 | 507 074 |
| Apr 05, 2016 | $7.86 | $7.91 | $7.61 | $7.64 | 527 123 |
| Apr 04, 2016 | $7.93 | $8.06 | $7.73 | $7.92 | 617 474 |
| Apr 01, 2016 | $7.76 | $7.98 | $7.66 | $7.95 | 565 172 |
| Mar 31, 2016 | $7.60 | $7.97 | $7.57 | $7.87 | 1 296 676 |
| Mar 30, 2016 | $7.50 | $7.85 | $7.39 | $7.69 | 1 059 624 |
| Mar 29, 2016 | $7.21 | $7.50 | $7.02 | $7.46 | 751 000 |
| Mar 28, 2016 | $7.21 | $7.33 | $7.09 | $7.21 | 438 700 |
| Mar 24, 2016 | $7.11 | $7.18 | $6.96 | $7.17 | 600 200 |
| Mar 23, 2016 | $7.51 | $7.56 | $7.10 | $7.14 | 710 400 |
| Mar 22, 2016 | $7.59 | $7.67 | $7.52 | $7.57 | 351 000 |
| Mar 21, 2016 | $7.53 | $7.69 | $7.38 | $7.63 | 585 300 |
| Mar 18, 2016 | $7.51 | $7.58 | $7.27 | $7.58 | 1 696 000 |
| Mar 17, 2016 | $7.16 | $7.51 | $7.10 | $7.45 | 502 400 |
| Mar 16, 2016 | $7.13 | $7.26 | $7.08 | $7.14 | 573 400 |
| Mar 15, 2016 | $7.39 | $7.39 | $7.07 | $7.13 | 467 100 |
| Mar 14, 2016 | $7.22 | $7.56 | $7.18 | $7.47 | 800 600 |
| Mar 11, 2016 | $7.17 | $7.37 | $6.96 | $7.30 | 695 400 |
| Mar 10, 2016 | $7.35 | $7.39 | $6.98 | $7.08 | 458 100 |
| Mar 09, 2016 | $7.21 | $7.36 | $7.16 | $7.32 | 658 900 |
| Mar 08, 2016 | $7.30 | $7.40 | $7.07 | $7.17 | 583 100 |
