Iridium Communications Inc (IRDM) Historical Stock Data
27.40 ↑1.34 (5.14%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, IRDM is down -0.20% a day on average. There have been 13 days where Iridium Communications Inc closed green and 17 days where IRDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 26.25 | 27.40 | ↑$1.15 (4.38%) | 26.25 | 27.43 | 1.57M |
| 2024-04-18 | 25.48 | 26.06 | ↑$0.58 (2.28%) | 25.30 | 27.71 | 2.13M |
| 2024-04-17 | 24.79 | 24.71 | ↓$0.08 (-0.32%) | 24.60 | 25.17 | 1.44M |
| 2024-04-16 | 24.40 | 24.78 | ↑$0.38 (1.56%) | 24.14 | 24.91 | 1.07M |
| 2024-04-15 | 24.69 | 24.65 | ↓$0.04 (-0.16%) | 24.17 | 24.73 | 1.19M |
| 2024-04-12 | 25.61 | 24.67 | ↓$0.94 (-3.67%) | 24.55 | 25.61 | 0.99M |
| 2024-04-11 | 25.38 | 25.70 | ↑$0.32 (1.26%) | 25.22 | 25.79 | 676.89K |
| 2024-04-10 | 25.28 | 25.37 | ↑$0.09 (0.36%) | 25.00 | 25.41 | 899.75K |
| 2024-04-09 | 25.69 | 25.88 | ↑$0.19 (0.74%) | 25.56 | 26.40 | 0.92M |
| 2024-04-08 | 25.25 | 25.42 | ↑$0.17 (0.67%) | 25.11 | 25.46 | 897.65K |
| 2024-04-05 | 25.06 | 25.20 | ↑$0.14 (0.56%) | 24.78 | 25.49 | 0.93M |
| 2024-04-04 | 25.77 | 25.21 | ↓$0.56 (-2.17%) | 25.18 | 26.01 | 1.38M |
| 2024-04-03 | 25.10 | 25.65 | ↑$0.55 (2.19%) | 24.74 | 25.65 | 1.96M |
| 2024-04-02 | 25.91 | 25.23 | ↓$0.68 (-2.62%) | 25.15 | 25.91 | 1.20M |
| 2024-04-01 | 26.18 | 25.99 | ↓$0.19 (-0.73%) | 25.71 | 26.18 | 1.26M |
| 2024-03-28 | 26.35 | 26.16 | ↓$0.19 (-0.72%) | 26.09 | 26.49 | 734.63K |
| 2024-03-27 | 25.75 | 26.30 | ↑$0.55 (2.14%) | 25.65 | 26.37 | 1.16M |
| 2024-03-26 | 25.83 | 25.59 | ↓$0.24 (-0.93%) | 25.52 | 26.14 | 1.08M |
| 2024-03-25 | 25.84 | 25.63 | ↓$0.21 (-0.81%) | 25.27 | 25.95 | 1.65M |
| 2024-03-22 | 26.02 | 25.77 | ↓$0.25 (-0.96%) | 25.75 | 26.20 | 0.96M |
| 2024-03-21 | 26.53 | 26.02 | ↓$0.51 (-1.92%) | 25.93 | 26.72 | 0.98M |
| 2024-03-20 | 26.11 | 26.37 | ↑$0.26 (1.00%) | 26.03 | 26.50 | 894.58K |
| 2024-03-19 | 26.41 | 26.16 | ↓$0.25 (-0.95%) | 25.96 | 26.59 | 1.61M |
| 2024-03-18 | 27.04 | 26.47 | ↓$0.57 (-2.11%) | 26.40 | 27.04 | 1.23M |
| 2024-03-15 | 27.26 | 27.00 | ↓$0.26 (-0.95%) | 26.92 | 27.54 | 2.84M |
| 2024-03-14 | 28.67 | 27.32 | ↓$1.35 (-4.71%) | 27.21 | 28.77 | 0.98M |
| 2024-03-13 | 28.41 | 28.80 | ↑$0.39 (1.37%) | 28.41 | 29.56 | 1.27M |
| 2024-03-12 | 28.78 | 28.46 | ↓$0.32 (-1.11%) | 28.34 | 29.12 | 1.07M |
| 2024-03-11 | 28.50 | 28.90 | ↑$0.40 (1.40%) | 28.50 | 29.40 | 1.19M |
| 2024-03-08 | 28.79 | 28.49 | ↓$0.30 (-1.04%) | 28.20 | 28.79 | 1.28M |
Create an account or log in to view more rows.
$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!!
$IRDM strong move here
$IRDM might see a whole 1% green
$IRDM Buying again tomorrow.
$IRDM Nothing but time to wait