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
)
30.11
+0.19 (+0.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 24, 2011
8.642
8.701
8.593
8.672
463,743
+0.08(+0.98%)
May 23, 2011
8.603
8.642
8.476
8.588
350,311
-0.07(-0.85%)
May 20, 2011
8.770
8.770
8.563
8.662
335,080
-0.08(-0.90%)
May 19, 2011
8.534
8.859
8.504
8.741
642,400
+0.23(+2.66%)
May 18, 2011
8.534
8.622
8.465
8.514
492,258
+0.04(+0.47%)
May 17, 2011
8.415
8.504
8.346
8.474
800,585
+0.20(+2.38%)
May 16, 2011
8.465
8.514
8.268
8.277
449,245
-0.27(-3.17%)
May 13, 2011
8.337
8.593
8.248
8.548
771,745
+0.19(+2.30%)
May 12, 2011
8.228
8.514
8.179
8.356
587,561
+0.11(+1.31%)
May 11, 2011
8.238
8.337
8.060
8.248
669,059
+0.05(+0.60%)
May 10, 2011
8.327
8.612
8.134
8.199
855,131
-0.06(-0.72%)
May 09, 2011
7.933
8.297
7.883
8.258
898,951
+0.31(+3.84%)
May 06, 2011
7.824
7.962
7.785
7.952
594,468
+0.18(+2.28%)
May 05, 2011
7.706
7.883
7.696
7.775
526,188
+0.09(+1.15%)
May 04, 2011
7.657
7.765
7.578
7.686
338,091
+0.02(+0.26%)
May 03, 2011
7.647
7.765
7.558
7.666
471,736
+0.02(+0.26%)
May 02, 2011
7.686
7.804
7.647
7.647
313,722
-0.07(-0.89%)
Apr 29, 2011
7.686
7.804
7.647
7.716
418,765
+0.05(+0.64%)
Apr 28, 2011
7.745
7.883
7.657
7.666
487,768
-0.03(-0.38%)
Apr 27, 2011
7.666
7.735
7.647
7.696
290,254
+0.02(+0.26%)
Apr 26, 2011
7.686
7.764
7.648
7.676
224,741
+0.00(+0.00%)
Apr 25, 2011
7.717
7.745
7.647
7.676
265,985
-0.07(-0.89%)
Apr 21, 2011
7.834
7.883
7.676
7.745
305,302
-0.05(-0.63%)
Apr 20, 2011
7.824
7.864
7.716
7.795
304,835
+0.02(+0.25%)
Apr 19, 2011
7.735
7.844
7.726
7.775
351,282
+0.07(+0.90%)
Apr 18, 2011
7.804
7.834
7.696
7.706
393,304
-0.12(-1.51%)
Apr 15, 2011
7.834
7.883
7.696
7.824
715,199
+0.00(+0.00%)
Apr 14, 2011
7.883
7.893
7.637
7.824
765,440
-0.07(-0.87%)
Apr 13, 2011
8.031
8.031
7.854
7.893
487,989
-0.14(-1.72%)
Apr 12, 2011
8.031
8.100
7.883
8.031
518,647
-0.06(-0.73%)
Apr 11, 2011
8.070
8.149
8.041
8.090
609,601
+0.00(+0.00%)
Apr 08, 2011
8.090
8.130
8.041
8.090
397,030
+0.05(+0.61%)
Apr 07, 2011
8.080
8.110
8.001
8.041
228,854
-0.03(-0.37%)
Apr 06, 2011
8.080
8.100
8.001
8.070
627,218
+0.07(+0.86%)
Apr 05, 2011
7.992
8.051
7.933
8.001
706,323
+0.08(+0.99%)
Apr 04, 2011
7.873
7.982
7.864
7.923
833,480
+0.10(+1.26%)
Apr 01, 2011
7.933
8.119
7.804
7.824
919,907
-0.04(-0.50%)
Mar 31, 2011
8.051
8.080
7.765
7.864
1,733,134
-0.15(-1.85%)
Mar 30, 2011
8.346
8.415
7.992
8.011
4,414,742
-0.58(-6.77%)
Mar 29, 2011
8.770
8.770
8.573
8.593
427,608
-0.13(-1.47%)
Mar 28, 2011
8.642
8.809
8.573
8.721
461,470
+0.09(+1.03%)
Mar 25, 2011
8.780
8.918
8.622
8.632
845,570
-0.07(-0.82%)
Mar 24, 2011
8.672
8.869
8.455
8.704
1,624,177
-0.28(-3.15%)
Mar 23, 2011
8.061
9.539
8.031
8.987
4,131,779
+0.90(+11.08%)
Mar 22, 2011
8.149
8.228
8.070
8.090
235,833
-0.08(-0.96%)
Mar 21, 2011
8.199
8.267
8.041
8.169
242,417
+0.15(+1.84%)
Mar 18, 2011
7.903
8.149
7.854
8.021
298,832
+0.16(+2.00%)
Mar 17, 2011
7.883
8.001
7.844
7.864
289,142
+0.02(+0.25%)
Mar 16, 2011
7.972
8.001
7.775
7.844
504,365
-0.13(-1.61%)
Mar 15, 2011
7.982
8.080
7.952
7.972
360,204
-0.19(-2.29%)
Mar 14, 2011
8.041
8.277
7.982
8.159
331,879
+0.08(+0.98%)
Mar 11, 2011
8.139
8.179
7.982
8.080
571,288
-0.14(-1.68%)
Mar 10, 2011
8.218
8.287
8.100
8.218
488,536
-0.06(-0.71%)
Mar 09, 2011
8.396
8.473
8.258
8.277
782,099
-0.20(-2.33%)
Mar 08, 2011
9.411
9.411
8.277
8.474
1,671,135
-0.69(-7.53%)
Mar 07, 2011
9.263
9.893
9.154
9.164
1,256,998
+0.00(+0.00%)
Mar 04, 2011
9.115
9.194
8.918
9.164
1,074,021
+0.08(+0.87%)
Mar 03, 2011
9.115
9.223
8.967
9.085
507,866
+0.07(+0.77%)
Mar 02, 2011
9.164
9.233
8.819
9.016
539,280
-0.10(-1.08%)
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
.