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
)
31.48
+1.04 (+3.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2013
6.996
7.095
6.967
7.026
367,102
+0.03(+0.42%)
May 30, 2013
7.046
7.095
6.962
6.996
428,526
-0.03(-0.42%)
May 29, 2013
7.144
7.193
6.957
7.026
485,772
-0.13(-1.79%)
May 28, 2013
7.105
7.253
7.006
7.154
351,316
+0.05(+0.69%)
May 24, 2013
7.115
7.134
7.006
7.105
0
-0.03(-0.41%)
May 23, 2013
7.055
7.164
7.001
7.134
0
+0.01(+0.14%)
May 22, 2013
7.262
7.420
7.055
7.124
0
-0.15(-2.03%)
May 21, 2013
7.381
7.479
7.272
7.272
0
-0.10(-1.34%)
May 20, 2013
7.184
7.381
7.174
7.371
0
+0.20(+2.75%)
May 17, 2013
7.262
7.262
7.105
7.174
0
-0.06(-0.82%)
May 16, 2013
7.154
7.262
7.046
7.233
304,977
+0.04(+0.55%)
May 15, 2013
7.272
7.302
7.174
7.193
0
-0.04(-0.55%)
May 13, 2013
7.391
7.391
7.105
7.233
0
-0.15(-2.00%)
May 10, 2013
7.391
7.489
7.331
7.381
0
+0.02(+0.27%)
May 09, 2013
7.381
7.460
7.144
7.361
0
+0.01(+0.13%)
May 08, 2013
7.065
7.351
7.046
7.351
0
+0.26(+3.68%)
May 07, 2013
7.144
7.193
7.026
7.090
0
-0.05(-0.76%)
May 06, 2013
6.927
7.144
6.922
7.144
0
+0.19(+2.69%)
May 03, 2013
7.174
7.174
6.858
6.957
0
-0.22(-3.02%)
May 02, 2013
6.356
7.257
6.356
7.174
0
+0.72(+11.15%)
May 01, 2013
6.612
6.622
6.257
6.454
0
-0.16(-2.38%)
Apr 30, 2013
6.553
6.750
6.543
6.612
0
+0.02(+0.30%)
Apr 29, 2013
6.632
6.632
6.553
6.592
344,191
-0.03(-0.45%)
Apr 26, 2013
6.602
6.637
6.582
6.622
510,551
+0.00(+0.00%)
Apr 25, 2013
6.642
6.701
6.612
6.622
498,479
-0.03(-0.44%)
Apr 24, 2013
6.612
6.691
6.578
6.651
422,788
+0.01(+0.15%)
Apr 23, 2013
6.602
6.651
6.553
6.642
500,929
+0.01(+0.15%)
Apr 22, 2013
6.553
6.642
6.509
6.632
616,774
+0.06(+0.90%)
Apr 19, 2013
6.553
6.651
6.523
6.573
603,073
-0.02(-0.30%)
Apr 18, 2013
6.592
6.711
6.553
6.592
848,301
-0.01(-0.15%)
Apr 17, 2013
6.602
6.730
6.543
6.602
1,031,073
-0.06(-0.89%)
Apr 16, 2013
6.435
6.671
6.386
6.661
908,002
+0.26(+4.00%)
Apr 15, 2013
6.642
6.642
6.395
6.405
708,482
-0.24(-3.56%)
Apr 12, 2013
6.228
6.671
6.208
6.642
1,186,737
+0.38(+6.14%)
Apr 11, 2013
6.218
6.356
6.198
6.257
439,559
+0.00(+0.00%)
Apr 10, 2013
6.277
6.395
6.238
6.257
526,850
-0.01(-0.16%)
Apr 09, 2013
6.632
6.750
6.247
6.267
777,257
-0.34(-5.07%)
Apr 08, 2013
6.405
6.642
6.257
6.602
669,777
+0.24(+3.72%)
Apr 05, 2013
6.119
6.385
6.119
6.366
571,593
+0.18(+2.87%)
Apr 04, 2013
6.208
6.297
6.075
6.188
420,489
-0.03(-0.48%)
Apr 03, 2013
6.247
6.287
6.070
6.218
656,859
+0.23(+3.78%)
Apr 02, 2013
5.962
6.080
5.893
5.991
607,037
+0.06(+1.00%)
Apr 01, 2013
5.942
6.010
5.893
5.932
763,966
-0.01(-0.17%)
Mar 28, 2013
6.169
6.169
5.893
5.942
690,888
-0.18(-2.90%)
Mar 27, 2013
6.287
6.336
6.021
6.119
366,771
-0.22(-3.42%)
Mar 26, 2013
6.553
6.573
6.336
6.336
287,060
-0.21(-3.16%)
Mar 25, 2013
6.573
6.661
6.484
6.543
355,449
-0.03(-0.45%)
Mar 22, 2013
6.445
6.602
6.405
6.573
421,059
+0.14(+2.14%)
Mar 21, 2013
6.376
6.464
6.272
6.435
303,683
+0.06(+0.93%)
Mar 20, 2013
6.425
6.504
6.356
6.376
295,455
-0.04(-0.61%)
Mar 19, 2013
6.533
6.553
6.395
6.415
511,175
-0.09(-1.36%)
Mar 18, 2013
6.257
6.563
6.238
6.504
753,232
+0.19(+2.96%)
Mar 15, 2013
6.257
6.336
6.203
6.316
865,738
+0.09(+1.42%)
Mar 14, 2013
6.247
6.257
6.188
6.228
263,267
+0.01(+0.16%)
Mar 13, 2013
6.238
6.307
6.188
6.218
427,744
-0.04(-0.63%)
Mar 12, 2013
6.198
6.277
6.159
6.257
614,770
+0.06(+0.95%)
Mar 11, 2013
6.257
6.257
6.139
6.198
531,701
-0.04(-0.63%)
Mar 08, 2013
6.297
6.326
6.159
6.238
428,356
+0.00(+0.00%)
Mar 07, 2013
6.257
6.287
6.159
6.238
436,097
+0.02(+0.32%)
Mar 06, 2013
6.060
6.238
6.060
6.218
795,485
+0.19(+3.10%)
Mar 05, 2013
6.129
6.267
5.962
6.031
761,994
-0.09(-1.45%)
Mar 04, 2013
5.952
6.223
5.952
6.119
988,018
+0.13(+2.14%)
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
.