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 (%)
May 28, 2010
8.858
9.114
8.799
8.927
223,396
+0.07(+0.78%)
May 27, 2010
8.947
8.947
8.799
8.858
593,188
+0.05(+0.56%)
May 26, 2010
8.720
9.114
8.395
8.809
2,278,878
+0.14(+1.59%)
May 25, 2010
8.503
8.760
8.503
8.671
824,415
-0.04(-0.45%)
May 24, 2010
8.523
8.868
8.321
8.710
504,300
+0.14(+1.61%)
May 21, 2010
8.415
8.641
8.178
8.572
352,829
+0.05(+0.58%)
May 20, 2010
8.493
8.769
8.208
8.523
615,612
-0.15(-1.70%)
May 19, 2010
8.513
8.671
8.253
8.671
445,544
+0.13(+1.50%)
May 18, 2010
8.178
8.553
8.129
8.543
544,787
+0.40(+4.96%)
May 17, 2010
8.247
8.375
8.021
8.139
325,118
-0.13(-1.55%)
May 14, 2010
8.139
8.326
8.006
8.267
201,815
+0.02(+0.24%)
May 13, 2010
8.198
8.365
8.080
8.247
299,179
+0.06(+0.72%)
May 12, 2010
7.804
8.227
7.804
8.188
430,489
+0.35(+4.53%)
May 11, 2010
7.863
7.932
7.587
7.833
282,309
-0.02(-0.25%)
May 10, 2010
7.883
7.907
7.636
7.853
360,887
+0.35(+4.73%)
May 07, 2010
7.528
7.557
7.232
7.498
366,872
-0.03(-0.39%)
May 06, 2010
7.853
7.902
6.405
7.528
418,670
-0.37(-4.74%)
May 05, 2010
7.883
7.961
7.587
7.902
227,422
+0.08(+1.01%)
May 04, 2010
7.892
7.932
7.794
7.823
210,931
-0.19(-2.34%)
May 03, 2010
8.050
8.198
7.853
8.011
260,129
+0.07(+0.87%)
Apr 30, 2010
8.021
8.089
7.784
7.942
240,043
-0.04(-0.49%)
Apr 29, 2010
7.902
8.040
7.883
7.981
657,472
+0.12(+1.50%)
Apr 28, 2010
7.912
7.932
7.823
7.863
219,294
-0.02(-0.25%)
Apr 27, 2010
7.883
7.920
7.833
7.883
320,073
-0.04(-0.50%)
Apr 26, 2010
7.932
8.099
7.863
7.922
168,390
+0.04(+0.50%)
Apr 23, 2010
8.129
8.129
7.804
7.883
382,898
-0.23(-2.79%)
Apr 22, 2010
8.011
8.237
7.932
8.109
337,240
+0.04(+0.49%)
Apr 21, 2010
8.129
8.158
8.001
8.070
220,068
-0.07(-0.85%)
Apr 20, 2010
8.287
8.385
8.139
8.139
148,957
-0.13(-1.55%)
Apr 19, 2010
8.425
8.425
8.070
8.267
115,556
+0.12(+1.45%)
Apr 16, 2010
8.296
8.444
8.129
8.149
198,268
-0.14(-1.66%)
Apr 15, 2010
8.553
8.582
8.267
8.287
205,099
-0.25(-2.89%)
Apr 14, 2010
8.247
8.622
8.237
8.533
265,832
+0.38(+4.72%)
Apr 13, 2010
8.375
8.375
8.129
8.149
623,148
-0.18(-2.13%)
Apr 12, 2010
8.415
8.543
8.316
8.326
297,528
-0.09(-1.11%)
Apr 09, 2010
8.543
8.740
8.405
8.420
350,891
-0.12(-1.44%)
Apr 08, 2010
8.523
8.582
8.425
8.543
244,892
+0.09(+1.05%)
Apr 07, 2010
8.375
8.484
8.356
8.454
205,357
+0.09(+1.06%)
Apr 06, 2010
8.227
8.375
8.188
8.365
124,300
+0.18(+2.17%)
Apr 05, 2010
8.178
8.267
8.139
8.188
425,330
+0.00(+0.00%)
Apr 01, 2010
8.080
8.188
8.188
8.188
414,381
+0.20(+2.47%)
Mar 31, 2010
8.001
8.109
7.981
7.991
141,419
+0.00(+0.00%)
Mar 30, 2010
8.089
8.119
7.981
7.991
95,766
-0.11(-1.34%)
Mar 29, 2010
7.971
8.129
7.942
8.099
152,832
+0.20(+2.49%)
Mar 26, 2010
7.853
7.991
7.804
7.902
189,167
+0.15(+1.91%)
Mar 25, 2010
7.843
8.001
7.745
7.754
434,176
-0.04(-0.51%)
Mar 24, 2010
7.843
8.050
7.784
7.794
139,226
-0.13(-1.62%)
Mar 23, 2010
7.863
7.971
7.794
7.922
154,277
+0.13(+1.64%)
Mar 22, 2010
7.883
7.952
7.754
7.794
219,494
-0.17(-2.10%)
Mar 19, 2010
8.178
8.188
7.883
7.961
372,077
-0.24(-2.88%)
Mar 18, 2010
7.833
8.218
7.833
8.198
533,451
+0.43(+5.58%)
Mar 17, 2010
7.754
7.883
7.636
7.764
526,287
-0.04(-0.51%)
Mar 16, 2010
8.326
8.326
7.686
7.804
834,096
-0.37(-4.58%)
Mar 15, 2010
8.080
8.277
7.942
8.178
189,560
+0.08(+0.97%)
Mar 12, 2010
8.582
8.582
8.080
8.099
618,535
-0.33(-3.86%)
Mar 11, 2010
8.513
8.513
8.168
8.425
676,966
-0.05(-0.58%)
Mar 10, 2010
8.326
8.523
7.932
8.474
537,550
+0.15(+1.78%)
Mar 09, 2010
8.011
8.434
7.892
8.326
697,551
+0.25(+3.05%)
Mar 08, 2010
7.538
8.129
7.400
8.080
1,026,696
+0.64(+8.61%)
Mar 05, 2010
7.045
7.518
7.016
7.439
562,704
+0.45(+6.49%)
Mar 04, 2010
6.828
6.996
6.710
6.986
197,750
+0.21(+3.05%)
Mar 03, 2010
6.700
6.907
6.680
6.779
669,209
+0.08(+1.18%)
Mar 02, 2010
6.897
6.897
6.680
6.700
859,425
-0.14(-2.02%)
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
.