Iridium Communications Inc (IRDM) Historical Stock Data
27.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRDM is down -0.26% a day on average. There have been 18 days where Iridium Communications Inc closed green and 12 days where IRDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.15 | 27.91 | ↑$0.76 (2.80%) | 27.15 | 28.28 | 1.11M |
| 2024-11-19 | 28.33 | 27.32 | ↓$1.01 (-3.57%) | 27.16 | 28.67 | 0.96M |
| 2024-11-18 | 28.32 | 28.59 | ↑$0.27 (0.95%) | 28.14 | 28.92 | 1.27M |
| 2024-11-15 | 29.58 | 28.31 | ↓$1.27 (-4.29%) | 28.25 | 29.93 | 1.02M |
| 2024-11-14 | 28.91 | 29.65 | ↑$0.74 (2.56%) | 28.64 | 29.82 | 2.02M |
| 2024-11-13 | 30.12 | 28.86 | ↓$1.26 (-4.17%) | 28.72 | 30.30 | 1.10M |
| 2024-11-12 | 30.16 | 29.78 | ↓$0.38 (-1.26%) | 29.18 | 30.30 | 1.18M |
| 2024-11-11 | 30.07 | 30.37 | ↑$0.30 (1.00%) | 29.77 | 30.42 | 719.26K |
| 2024-11-08 | 29.11 | 29.53 | ↑$0.42 (1.44%) | 29.00 | 29.57 | 740.06K |
| 2024-11-07 | 30.33 | 29.22 | ↓$1.11 (-3.66%) | 29.13 | 30.72 | 0.93M |
| 2024-11-06 | 30.12 | 30.30 | ↑$0.18 (0.60%) | 29.69 | 30.60 | 1.05M |
| 2024-11-05 | 29.64 | 29.68 | ↑$0.04 (0.13%) | 29.60 | 30.17 | 624.72K |
| 2024-11-04 | 29.29 | 29.57 | ↑$0.28 (0.96%) | 29.27 | 30.03 | 677.98K |
| 2024-11-01 | 29.61 | 29.31 | ↓$0.30 (-1.01%) | 28.92 | 29.86 | 757.50K |
| 2024-10-31 | 29.41 | 29.33 | ↓$0.08 (-0.27%) | 29.25 | 29.93 | 1.02M |
| 2024-10-30 | 29.50 | 29.50 | ↑$0.00 (0.00%) | 29.46 | 30.28 | 858.59K |
| 2024-10-29 | 29.53 | 29.64 | ↑$0.11 (0.36%) | 29.23 | 29.89 | 842.94K |
| 2024-10-28 | 29.21 | 29.75 | ↑$0.54 (1.85%) | 29.10 | 30.01 | 1.18M |
| 2024-10-25 | 28.91 | 29.03 | ↑$0.12 (0.42%) | 28.10 | 29.13 | 1.54M |
| 2024-10-24 | 29.83 | 28.94 | ↓$0.89 (-2.98%) | 28.91 | 30.03 | 0.99M |
| 2024-10-23 | 28.97 | 29.78 | ↑$0.81 (2.80%) | 28.97 | 29.81 | 1.32M |
| 2024-10-22 | 29.38 | 28.89 | ↓$0.49 (-1.67%) | 28.82 | 29.72 | 1.54M |
| 2024-10-21 | 31.60 | 29.73 | ↓$1.87 (-5.92%) | 29.69 | 31.70 | 1.64M |
| 2024-10-18 | 33.55 | 31.60 | ↓$1.95 (-5.81%) | 31.40 | 34.36 | 2.03M |
| 2024-10-17 | 31.00 | 33.57 | ↑$2.57 (8.29%) | 30.85 | 35.85 | 3.51M |
| 2024-10-16 | 30.11 | 30.20 | ↑$0.09 (0.30%) | 29.76 | 30.56 | 2.14M |
| 2024-10-15 | 29.80 | 30.07 | ↑$0.27 (0.91%) | 29.74 | 30.28 | 871.01K |
| 2024-10-14 | 29.63 | 30.03 | ↑$0.40 (1.35%) | 29.15 | 30.27 | 0.97M |
| 2024-10-11 | 29.40 | 29.55 | ↑$0.15 (0.51%) | 29.07 | 29.71 | 770.09K |
| 2024-10-10 | 29.63 | 29.47 | ↓$0.16 (-0.54%) | 29.19 | 29.99 | 618.14K |
Create an account or log in to view more rows.
$IRDM I like it
$IRDM is being added
$IRDM Overpower the algos!
$IRDM let’s go!! Squeeze time
$IRDM pump up the volume
$IRDM Buying more
$IRDM Any red I see I shall buy
$IRDM why is there no volume? Is that suspicious?
$IRDM not good
$IRDM buy buy buy!!