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 |
| 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 |
| Jan 29, 2016 | $6.80 | $7.10 | $6.80 | $6.96 | 1 263 000 |
| Jan 28, 2016 | $6.89 | $6.94 | $6.74 | $6.80 | 400 300 |
| Jan 27, 2016 | $6.83 | $6.98 | $6.73 | $6.81 | 485 000 |
| Jan 26, 2016 | $6.71 | $7.00 | $6.68 | $6.90 | 622 300 |
| Jan 25, 2016 | $6.72 | $6.86 | $6.62 | $6.67 | 461 000 |
| Jan 22, 2016 | $6.58 | $6.79 | $6.48 | $6.72 | 872 200 |
| Jan 21, 2016 | $6.77 | $6.93 | $6.36 | $6.39 | 1 470 700 |
| Jan 20, 2016 | $6.78 | $6.86 | $6.31 | $6.79 | 734 600 |
| Jan 19, 2016 | $6.90 | $7.18 | $6.64 | $6.92 | 964 700 |
| Jan 15, 2016 | $6.97 | $7.08 | $6.65 | $6.92 | 802 800 |
| Jan 14, 2016 | $6.98 | $7.25 | $6.91 | $7.14 | 852 500 |
| Jan 13, 2016 | $7.16 | $7.20 | $6.90 | $6.98 | 745 300 |
| Jan 12, 2016 | $7.49 | $7.49 | $6.87 | $7.06 | 1 104 100 |
| Jan 11, 2016 | $7.56 | $7.66 | $7.32 | $7.36 | 698 000 |
| Jan 08, 2016 | $7.51 | $8.12 | $7.49 | $7.49 | 1 132 000 |
| Jan 07, 2016 | $8.05 | $8.23 | $7.35 | $7.39 | 1 012 900 |
