Iridium Communications Inc (IRDM) Historical Stock Data
28.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRDM is down -0.18% a day on average. There have been 15 days where Iridium Communications Inc closed green and 15 days where IRDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 29.21 | 28.78 | ↓$0.43 (-1.47%) | 28.31 | 29.24 | 290.23K |
| 2024-12-23 | 29.10 | 29.22 | ↑$0.12 (0.41%) | 28.59 | 29.36 | 807.29K |
| 2024-12-20 | 29.12 | 29.21 | ↑$0.09 (0.31%) | 29.10 | 29.87 | 2.79M |
| 2024-12-19 | 29.27 | 29.50 | ↑$0.23 (0.79%) | 29.13 | 29.82 | 1.01M |
| 2024-12-18 | 29.50 | 29.23 | ↓$0.27 (-0.92%) | 29.19 | 30.26 | 0.96M |
| 2024-12-17 | 30.09 | 29.37 | ↓$0.72 (-2.39%) | 29.12 | 30.33 | 855.90K |
| 2024-12-16 | 29.87 | 30.20 | ↑$0.33 (1.10%) | 29.59 | 30.41 | 727.98K |
| 2024-12-13 | 30.29 | 30.21 | ↓$0.08 (-0.26%) | 29.97 | 30.52 | 883.62K |
| 2024-12-12 | 30.26 | 30.43 | ↑$0.17 (0.56%) | 30.16 | 30.70 | 507.53K |
| 2024-12-11 | 31.06 | 30.29 | ↓$0.77 (-2.48%) | 29.82 | 31.09 | 1.48M |
| 2024-12-10 | 31.48 | 30.84 | ↓$0.64 (-2.03%) | 30.50 | 31.48 | 893.93K |
| 2024-12-09 | 31.19 | 31.55 | ↑$0.36 (1.15%) | 31.13 | 32.10 | 0.96M |
| 2024-12-06 | 30.48 | 31.00 | ↑$0.52 (1.71%) | 30.41 | 31.65 | 1.05M |
| 2024-12-05 | 30.82 | 30.21 | ↓$0.61 (-1.98%) | 30.02 | 31.34 | 627.98K |
| 2024-12-04 | 29.76 | 30.64 | ↑$0.88 (2.96%) | 29.73 | 30.89 | 628.95K |
| 2024-12-03 | 30.59 | 29.92 | ↓$0.67 (-2.19%) | 29.62 | 30.71 | 871.25K |
| 2024-12-02 | 29.71 | 30.53 | ↑$0.82 (2.76%) | 29.02 | 30.57 | 1.39M |
| 2024-11-29 | 29.75 | 29.72 | ↓$0.03 (-0.10%) | 29.15 | 29.89 | 828.06K |
| 2024-11-27 | 29.34 | 29.60 | ↑$0.26 (0.89%) | 29.34 | 30.11 | 753.78K |
| 2024-11-26 | 29.94 | 29.11 | ↓$0.83 (-2.77%) | 28.76 | 29.95 | 1.11M |
| 2024-11-25 | 30.00 | 29.99 | ↓$0.01 (-0.03%) | 29.50 | 30.38 | 2.01M |
| 2024-11-22 | 28.52 | 29.40 | ↑$0.88 (3.09%) | 28.52 | 29.46 | 874.06K |
| 2024-11-21 | 27.82 | 28.47 | ↑$0.65 (2.34%) | 27.47 | 28.61 | 813.88K |
| 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 |
Create an account or log in to view more rows.
$IRDM Bullish AF ??
$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