Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Iridium Comm Inc
(NQ:
IRDM
)
27.99
-0.59 (-2.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
7.893
7.913
7.913
7.913
160,543
+0.11(+1.39%)
Dec 30, 2009
7.982
7.982
7.795
7.804
265,159
-0.21(-2.58%)
Dec 29, 2009
8.090
8.130
7.942
8.011
111,744
-0.03(-0.37%)
Dec 28, 2009
8.041
8.199
7.992
8.041
210,174
+0.04(+0.49%)
Dec 24, 2009
7.883
8.090
7.883
8.001
40,316
+0.09(+1.12%)
Dec 23, 2009
7.755
7.923
7.726
7.913
75,463
+0.09(+1.13%)
Dec 22, 2009
7.834
7.923
7.657
7.824
461,199
-0.05(-0.63%)
Dec 21, 2009
7.942
8.031
7.824
7.873
725,306
-0.13(-1.60%)
Dec 18, 2009
7.962
8.070
7.834
8.001
603,406
+0.11(+1.37%)
Dec 17, 2009
8.001
8.110
7.873
7.893
376,381
-0.14(-1.72%)
Dec 16, 2009
8.031
8.139
7.903
8.031
240,596
-0.06(-0.73%)
Dec 15, 2009
8.189
8.327
8.051
8.090
178,410
-0.04(-0.48%)
Dec 14, 2009
8.199
8.277
7.982
8.130
271,520
+0.00(+0.00%)
Dec 11, 2009
8.061
8.169
7.864
8.130
225,088
+0.17(+2.10%)
Dec 10, 2009
7.952
8.130
7.883
7.962
179,563
+0.01(+0.12%)
Dec 09, 2009
8.139
8.268
7.952
7.952
227,031
-0.11(-1.41%)
Dec 08, 2009
7.834
8.194
7.834
8.066
108,061
+0.21(+2.70%)
Dec 07, 2009
7.933
8.080
7.834
7.854
473,800
-0.02(-0.25%)
Dec 04, 2009
8.061
8.130
7.844
7.873
310,197
-0.04(-0.50%)
Dec 03, 2009
7.883
8.120
7.883
7.913
589,820
+0.03(+0.38%)
Dec 02, 2009
8.041
8.356
7.844
7.883
380,930
-0.32(-3.85%)
Dec 01, 2009
8.130
8.366
8.001
8.199
197,004
+0.13(+1.59%)
Nov 30, 2009
8.238
8.337
7.992
8.070
243,175
-0.10(-1.21%)
Nov 27, 2009
8.130
8.238
7.903
8.169
42,904
-0.11(-1.31%)
Nov 25, 2009
8.356
8.465
8.130
8.277
270,165
+0.00(+0.06%)
Nov 24, 2009
8.484
8.661
8.130
8.272
565,133
-0.13(-1.58%)
Nov 23, 2009
8.514
8.543
8.317
8.405
171,604
+0.00(+0.00%)
Nov 20, 2009
8.642
8.662
8.405
8.405
212,355
-0.20(-2.29%)
Nov 19, 2009
8.790
8.809
8.474
8.603
299,113
-0.23(-2.57%)
Nov 18, 2009
8.405
8.888
8.376
8.829
130,217
+0.35(+4.19%)
Nov 17, 2009
8.612
8.612
8.287
8.474
361,167
-0.06(-0.69%)
Nov 16, 2009
8.829
8.957
8.376
8.534
706,636
-0.22(-2.48%)
Nov 13, 2009
9.322
9.342
8.731
8.750
216,791
-0.51(-5.53%)
Nov 12, 2009
9.332
9.647
9.214
9.263
335,106
+0.00(+0.00%)
Nov 11, 2009
9.411
9.608
9.135
9.263
403,041
-0.05(-0.53%)
Nov 10, 2009
9.046
9.381
8.967
9.312
203,281
+0.34(+3.85%)
Nov 09, 2009
8.642
9.135
8.642
8.967
157,098
+0.34(+3.88%)
Nov 06, 2009
8.691
8.898
8.563
8.632
130,104
-0.05(-0.57%)
Nov 05, 2009
8.662
8.790
8.435
8.681
256,643
-0.02(-0.23%)
Nov 04, 2009
8.967
9.154
8.593
8.701
194,206
-0.23(-2.54%)
Nov 03, 2009
8.691
9.066
8.435
8.928
159,627
+0.19(+2.14%)
Nov 02, 2009
8.672
8.809
8.479
8.741
317,406
-0.03(-0.34%)
Oct 30, 2009
9.046
9.440
8.415
8.770
354,146
-0.20(-2.20%)
Oct 29, 2009
9.046
9.194
8.918
8.967
570,774
-0.15(-1.62%)
Oct 28, 2009
9.657
9.844
9.115
9.115
212,991
-0.55(-5.71%)
Oct 27, 2009
9.588
9.755
9.164
9.667
284,862
-0.01(-0.10%)
Oct 26, 2009
9.480
9.834
9.480
9.677
182,473
+0.11(+1.13%)
Oct 23, 2009
9.578
9.815
9.154
9.568
539,928
+0.06(+0.62%)
Oct 22, 2009
8.987
9.844
8.987
9.509
633,115
+0.53(+5.93%)
Oct 21, 2009
8.593
9.322
8.593
8.977
1,164,325
+0.30(+3.41%)
Oct 20, 2009
8.376
8.681
8.228
8.681
921,035
+0.42(+5.13%)
Oct 19, 2009
7.942
8.346
7.942
8.258
232,920
+0.28(+3.46%)
Oct 16, 2009
8.228
8.228
7.834
7.982
777,048
-0.21(-2.53%)
Oct 15, 2009
8.179
8.287
7.686
8.189
1,215,815
-0.06(-0.72%)
Oct 14, 2009
8.849
8.849
7.933
8.248
631,422
-0.18(-2.11%)
Oct 13, 2009
8.622
8.622
8.297
8.425
923,286
-0.06(-0.70%)
Oct 12, 2009
8.760
9.204
8.386
8.484
375,739
-0.03(-0.35%)
Oct 09, 2009
8.967
9.007
8.189
8.514
1,866,187
-0.35(-4.00%)
Oct 08, 2009
9.085
9.696
8.869
8.869
499,394
-0.12(-1.32%)
Oct 07, 2009
9.509
9.755
8.966
8.987
1,269,811
-0.52(-5.49%)
Oct 06, 2009
10.76
10.76
9.460
9.509
1,380,104
-0.74(-7.21%)
Oct 05, 2009
10.73
10.73
10.11
10.25
651,041
-0.24(-2.26%)
Oct 02, 2009
10.62
10.84
10.46
10.48
357,773
-0.35(-3.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.