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 |
| Mar 07, 2016 | $7.32 | $7.47 | $7.28 | $7.36 | 923 700 |
| Mar 04, 2016 | $7.20 | $7.65 | $7.20 | $7.35 | 710 000 |
| Mar 03, 2016 | $7.16 | $7.49 | $7.05 | $7.18 | 976 000 |
| Mar 02, 2016 | $6.60 | $7.16 | $6.55 | $7.14 | 1 152 900 |
| Mar 01, 2016 | $7.02 | $7.07 | $6.78 | $7.01 | 671 000 |
| Feb 29, 2016 | $7.32 | $7.39 | $6.87 | $6.93 | 1 989 900 |
| Feb 26, 2016 | $6.80 | $7.31 | $6.52 | $7.31 | 2 306 100 |
| Feb 25, 2016 | $6.95 | $7.14 | $6.40 | $6.97 | 1 278 000 |
| Feb 24, 2016 | $7.23 | $7.79 | $7.14 | $7.49 | 645 200 |
| Feb 23, 2016 | $7.59 | $7.63 | $7.27 | $7.29 | 544 900 |
| Feb 22, 2016 | $7.61 | $7.79 | $7.54 | $7.60 | 410 700 |
| Feb 19, 2016 | $7.45 | $7.79 | $7.34 | $7.55 | 1 212 100 |
| Feb 18, 2016 | $7.30 | $7.54 | $7.14 | $7.51 | 605 800 |
| Feb 17, 2016 | $7.80 | $7.80 | $7.23 | $7.30 | 677 000 |
| Feb 16, 2016 | $7.07 | $7.29 | $6.94 | $7.23 | 571 800 |
| Feb 12, 2016 | $6.69 | $7.07 | $6.55 | $7.00 | 646 800 |
| Feb 11, 2016 | $6.32 | $6.62 | $6.14 | $6.59 | 541 600 |
| Feb 10, 2016 | $6.52 | $6.69 | $6.36 | $6.39 | 413 800 |
| Feb 09, 2016 | $6.63 | $6.75 | $6.26 | $6.46 | 612 400 |
| Feb 08, 2016 | $6.67 | $6.99 | $6.40 | $6.76 | 516 800 |
| Feb 05, 2016 | $6.96 | $7.04 | $6.68 | $6.76 | 694 900 |
| Feb 04, 2016 | $6.83 | $7.05 | $6.59 | $7.01 | 456 900 |
| Feb 03, 2016 | $6.78 | $6.96 | $6.48 | $6.82 | 634 200 |
| Feb 02, 2016 | $6.98 | $7.12 | $6.65 | $6.67 | 1 051 100 |
| Feb 01, 2016 | $6.91 | $7.09 | $6.84 | $7.05 | 967 200 |
