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
)
29.98
+0.66 (+2.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 31, 2016
8.612
8.691
8.514
8.603
936,265
+0.05(+0.58%)
May 27, 2016
8.455
8.553
8.553
8.553
517,148
+0.07(+0.81%)
May 26, 2016
8.583
8.607
8.465
8.484
527,486
-0.09(-1.03%)
May 25, 2016
8.672
8.672
8.465
8.573
654,507
-0.09(-1.02%)
May 24, 2016
8.622
8.734
8.514
8.662
765,334
+0.12(+1.38%)
May 23, 2016
8.543
8.603
8.474
8.543
674,877
-0.03(-0.34%)
May 20, 2016
8.228
8.573
8.195
8.573
972,068
+0.41(+5.07%)
May 19, 2016
8.159
8.218
8.070
8.159
435,506
-0.03(-0.36%)
May 18, 2016
8.130
8.297
8.110
8.189
438,924
+0.03(+0.36%)
May 17, 2016
8.258
8.327
8.090
8.159
795,252
-0.14(-1.66%)
May 16, 2016
8.100
8.332
8.070
8.297
824,563
+0.23(+2.81%)
May 13, 2016
8.090
8.090
7.706
8.070
1,037,926
-0.06(-0.73%)
May 12, 2016
8.258
8.297
8.001
8.130
643,571
-0.08(-0.96%)
May 11, 2016
8.149
8.258
8.110
8.208
645,387
+0.08(+0.97%)
May 10, 2016
8.130
8.199
8.041
8.130
555,726
+0.05(+0.61%)
May 09, 2016
8.110
8.139
7.933
8.080
633,933
-0.03(-0.36%)
May 06, 2016
8.100
8.169
7.992
8.110
588,277
+0.01(+0.12%)
May 05, 2016
8.159
8.228
8.061
8.100
558,058
-0.03(-0.36%)
May 04, 2016
8.317
8.402
8.070
8.130
555,772
-0.28(-3.28%)
May 03, 2016
8.307
8.474
8.189
8.405
1,115,934
+0.02(+0.24%)
May 02, 2016
7.952
8.386
7.893
8.386
1,286,193
+0.43(+5.45%)
Apr 29, 2016
7.824
7.962
7.607
7.952
1,340,357
+0.17(+2.15%)
Apr 28, 2016
8.080
8.189
7.686
7.785
1,074,727
-0.21(-2.59%)
Apr 27, 2016
7.952
8.120
7.839
7.992
857,100
+0.08(+1.00%)
Apr 26, 2016
7.844
7.923
7.686
7.913
520,210
+0.07(+0.88%)
Apr 25, 2016
8.051
8.051
7.775
7.844
917,666
-0.20(-2.45%)
Apr 22, 2016
7.696
8.051
7.686
8.041
1,011,014
+0.34(+4.48%)
Apr 21, 2016
7.548
7.735
7.489
7.696
802,541
+0.12(+1.56%)
Apr 20, 2016
7.588
7.716
7.519
7.578
379,465
+0.02(+0.26%)
Apr 19, 2016
7.489
7.647
7.440
7.558
861,527
+0.07(+0.92%)
Apr 18, 2016
7.391
7.558
7.361
7.489
573,603
+0.06(+0.80%)
Apr 15, 2016
7.509
7.509
7.282
7.430
576,052
+0.03(+0.40%)
Apr 14, 2016
7.400
7.410
7.046
7.400
1,730,102
-0.05(-0.66%)
Apr 13, 2016
7.509
7.578
7.243
7.450
1,252,834
-0.03(-0.40%)
Apr 12, 2016
7.351
7.558
7.331
7.479
427,239
+0.10(+1.34%)
Apr 11, 2016
7.391
7.538
7.371
7.381
1,336,646
+0.02(+0.27%)
Apr 08, 2016
7.371
7.425
7.277
7.361
695,860
+0.07(+0.95%)
Apr 07, 2016
7.509
7.528
7.193
7.292
1,151,749
-0.27(-3.52%)
Apr 06, 2016
7.499
7.607
7.390
7.558
516,385
+0.03(+0.39%)
Apr 05, 2016
7.745
7.795
7.499
7.528
539,489
-0.28(-3.54%)
Apr 04, 2016
7.814
7.947
7.617
7.804
629,184
-0.03(-0.38%)
Apr 01, 2016
7.647
7.864
7.548
7.834
573,543
+0.08(+1.02%)
Mar 31, 2016
7.489
7.854
7.455
7.755
1,318,205
+0.23(+3.01%)
Mar 30, 2016
7.391
7.735
7.282
7.528
1,324,992
+0.18(+2.41%)
Mar 29, 2016
7.105
7.386
6.917
7.351
766,974
+0.25(+3.47%)
Mar 28, 2016
7.105
7.223
6.987
7.105
446,245
+0.04(+0.56%)
Mar 24, 2016
7.006
7.065
7.065
7.065
611,424
+0.03(+0.42%)
Mar 23, 2016
7.400
7.450
6.996
7.036
745,488
-0.42(-5.68%)
Mar 22, 2016
7.479
7.553
7.405
7.460
357,959
-0.06(-0.79%)
Mar 21, 2016
7.420
7.573
7.272
7.519
594,297
+0.05(+0.66%)
Mar 18, 2016
7.400
7.469
7.164
7.469
1,723,108
+0.13(+1.75%)
Mar 17, 2016
7.055
7.400
6.996
7.341
513,881
+0.31(+4.34%)
Mar 16, 2016
7.026
7.154
6.977
7.036
587,103
+0.01(+0.14%)
Mar 15, 2016
7.282
7.282
6.967
7.026
479,794
-0.34(-4.55%)
Mar 14, 2016
7.115
7.450
7.075
7.361
812,496
+0.17(+2.33%)
Mar 11, 2016
7.065
7.257
6.858
7.193
713,362
+0.22(+3.11%)
Mar 10, 2016
7.243
7.277
6.873
6.977
467,411
-0.24(-3.28%)
Mar 09, 2016
7.105
7.253
7.055
7.213
670,495
+0.15(+2.09%)
Mar 08, 2016
7.193
7.292
6.967
7.065
602,426
-0.19(-2.58%)
Mar 07, 2016
7.213
7.361
7.174
7.253
941,254
+0.01(+0.14%)
Mar 04, 2016
7.095
7.410
7.095
7.243
722,126
+0.17(+2.37%)
Mar 03, 2016
7.055
7.381
6.944
7.075
992,612
+0.04(+0.56%)
Mar 02, 2016
6.504
7.051
6.454
7.036
1,178,874
+0.13(+1.85%)
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
.