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 30, 2014
7.992
8.001
7.706
7.804
3,956,209
-0.21(-2.58%)
May 29, 2014
7.785
8.080
7.686
8.011
3,608,226
+0.23(+2.91%)
May 28, 2014
7.410
7.814
7.410
7.785
2,745,895
+0.36(+4.91%)
May 27, 2014
7.538
7.568
7.346
7.420
1,387,685
-0.02(-0.26%)
May 23, 2014
7.371
7.440
7.440
7.440
1,032,876
+0.11(+1.48%)
May 22, 2014
7.410
7.433
7.272
7.331
465,082
-0.08(-1.06%)
May 21, 2014
7.381
7.450
7.174
7.410
1,479,779
+0.11(+1.48%)
May 20, 2014
7.469
7.686
7.243
7.302
2,926,291
+0.19(+2.63%)
May 19, 2014
6.898
7.134
6.829
7.115
1,009,816
+0.23(+3.29%)
May 16, 2014
6.878
6.977
6.799
6.888
1,937,004
+0.05(+0.72%)
May 15, 2014
6.849
6.908
6.750
6.839
944,157
-0.01(-0.14%)
May 14, 2014
6.947
6.947
6.799
6.849
1,252,873
-0.15(-2.11%)
May 13, 2014
7.331
7.391
6.977
6.996
2,619,593
-0.36(-4.95%)
May 12, 2014
6.898
7.509
6.849
7.361
3,972,547
+0.65(+9.69%)
May 09, 2014
6.218
6.750
6.218
6.711
9,729,145
+0.67(+11.09%)
May 08, 2014
6.425
6.425
6.031
6.041
3,750,264
-0.31(-4.81%)
May 07, 2014
6.691
6.717
6.277
6.346
2,225,984
-0.36(-5.43%)
May 06, 2014
7.124
7.124
6.661
6.711
2,019,706
-0.42(-5.94%)
May 05, 2014
7.193
7.499
6.898
7.134
2,612,247
-0.38(-5.11%)
May 02, 2014
7.548
7.735
7.479
7.519
1,133,306
+0.02(+0.26%)
May 01, 2014
6.977
7.765
6.947
7.499
3,899,591
+0.93(+14.09%)
Apr 30, 2014
6.573
6.602
6.464
6.573
614,151
+0.02(+0.30%)
Apr 29, 2014
6.592
6.701
6.533
6.553
506,166
-0.07(-1.04%)
Apr 28, 2014
6.740
6.799
6.484
6.622
814,168
-0.07(-1.03%)
Apr 25, 2014
6.878
6.947
6.671
6.691
812,042
-0.24(-3.41%)
Apr 24, 2014
7.016
7.095
6.878
6.927
616,787
-0.01(-0.14%)
Apr 23, 2014
6.977
7.115
6.918
6.937
845,853
-0.03(-0.42%)
Apr 22, 2014
6.898
6.996
6.858
6.967
504,917
+0.08(+1.14%)
Apr 21, 2014
7.006
7.046
6.849
6.888
406,040
-0.10(-1.41%)
Apr 17, 2014
6.957
6.987
6.987
6.987
483,456
-0.02(-0.28%)
Apr 16, 2014
7.134
7.213
6.957
7.006
482,259
-0.06(-0.84%)
Apr 15, 2014
7.095
7.184
6.918
7.065
556,210
+0.02(+0.28%)
Apr 14, 2014
7.075
7.124
6.987
7.046
283,510
+0.05(+0.70%)
Apr 11, 2014
7.095
7.095
6.927
6.996
622,663
-0.17(-2.34%)
Apr 10, 2014
7.302
7.361
7.154
7.164
558,793
-0.17(-2.28%)
Apr 09, 2014
7.233
7.341
7.193
7.331
422,675
+0.09(+1.22%)
Apr 08, 2014
7.134
7.292
7.075
7.243
458,924
+0.12(+1.66%)
Apr 07, 2014
7.262
7.341
7.056
7.124
837,789
-0.28(-3.73%)
Apr 04, 2014
7.617
7.716
7.297
7.400
1,155,881
-0.16(-2.09%)
Apr 03, 2014
7.666
7.765
7.538
7.558
578,082
-0.09(-1.16%)
Apr 02, 2014
7.558
7.795
7.489
7.647
1,191,756
+0.14(+1.84%)
Apr 01, 2014
7.391
7.588
7.292
7.509
751,279
+0.11(+1.46%)
Mar 31, 2014
6.996
7.430
6.898
7.400
1,174,430
+0.27(+3.73%)
Mar 28, 2014
7.292
7.450
7.115
7.134
665,267
-0.16(-2.16%)
Mar 27, 2014
7.331
7.460
7.203
7.292
583,085
-0.04(-0.54%)
Mar 26, 2014
7.637
7.637
7.331
7.331
637,571
-0.24(-3.13%)
Mar 25, 2014
7.676
7.834
7.489
7.568
690,205
-0.05(-0.65%)
Mar 24, 2014
7.647
7.765
7.528
7.617
936,811
-0.04(-0.51%)
Mar 21, 2014
7.696
7.834
7.617
7.657
889,784
-0.01(-0.13%)
Mar 20, 2014
7.489
7.834
7.476
7.666
887,569
+0.19(+2.50%)
Mar 19, 2014
7.588
7.716
7.440
7.479
592,539
-0.09(-1.17%)
Mar 18, 2014
7.440
7.578
7.405
7.568
660,690
+0.14(+1.86%)
Mar 17, 2014
7.460
7.597
7.410
7.430
770,471
+0.03(+0.40%)
Mar 14, 2014
7.568
7.775
7.341
7.400
1,340,047
-0.22(-2.85%)
Mar 13, 2014
7.322
7.745
7.322
7.617
2,776,105
+0.34(+4.74%)
Mar 12, 2014
6.898
7.627
6.898
7.272
2,550,059
+0.39(+5.73%)
Mar 11, 2014
6.849
6.996
6.824
6.878
791,117
+0.04(+0.58%)
Mar 10, 2014
6.898
6.947
6.809
6.839
823,721
-0.08(-1.14%)
Mar 07, 2014
6.987
6.987
6.780
6.918
755,889
+0.01(+0.14%)
Mar 06, 2014
6.947
6.996
6.770
6.908
1,003,998
+0.05(+0.72%)
Mar 05, 2014
6.661
6.947
6.602
6.858
1,904,832
+0.28(+4.19%)
Mar 04, 2014
6.504
6.780
6.474
6.582
1,184,546
+0.16(+2.45%)
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
.