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
)
27.89
-0.10 (-0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2015
8.326
8.287
8.287
8.287
585,188
-0.08(-0.94%)
Dec 30, 2015
8.769
8.769
8.316
8.365
539,718
-0.40(-4.61%)
Dec 29, 2015
8.444
8.779
8.168
8.769
1,016,205
+0.36(+4.34%)
Dec 28, 2015
8.444
8.493
8.223
8.405
492,322
-0.06(-0.70%)
Dec 24, 2015
8.750
8.464
8.464
8.464
434,984
-0.31(-3.48%)
Dec 23, 2015
8.592
8.858
8.434
8.769
754,236
+0.36(+4.34%)
Dec 22, 2015
7.912
8.420
7.794
8.405
832,703
+0.58(+7.43%)
Dec 21, 2015
7.883
7.971
7.715
7.823
645,514
+0.01(+0.13%)
Dec 18, 2015
7.676
7.892
7.572
7.814
2,614,444
+0.11(+1.41%)
Dec 17, 2015
7.892
8.071
7.587
7.705
660,344
-0.11(-1.39%)
Dec 16, 2015
7.587
7.814
7.449
7.814
419,739
+0.26(+3.39%)
Dec 15, 2015
7.419
7.636
7.419
7.557
442,043
+0.22(+2.95%)
Dec 14, 2015
7.508
7.656
7.296
7.341
705,948
-0.17(-2.23%)
Dec 11, 2015
7.715
7.823
7.484
7.508
415,348
-0.38(-4.87%)
Dec 10, 2015
7.745
8.080
7.677
7.892
422,611
+0.08(+1.01%)
Dec 09, 2015
7.725
8.109
7.725
7.814
406,496
+0.10(+1.28%)
Dec 08, 2015
7.498
7.863
7.479
7.715
492,658
+0.15(+1.95%)
Dec 07, 2015
7.764
7.798
7.508
7.567
444,700
-0.27(-3.40%)
Dec 04, 2015
8.011
8.247
7.823
7.833
441,179
-0.16(-1.97%)
Dec 03, 2015
8.257
8.385
7.991
7.991
511,018
-0.20(-2.41%)
Dec 02, 2015
7.952
8.208
7.942
8.188
694,892
+0.13(+1.59%)
Dec 01, 2015
8.060
8.119
7.764
8.060
719,509
+0.01(+0.12%)
Nov 30, 2015
7.705
8.129
7.656
8.050
1,602,053
+0.39(+5.15%)
Nov 27, 2015
7.912
7.912
7.577
7.656
244,125
-0.19(-2.39%)
Nov 25, 2015
7.715
7.843
7.843
7.843
354,503
+0.10(+1.34%)
Nov 24, 2015
7.636
7.819
7.587
7.740
509,164
+0.11(+1.49%)
Nov 23, 2015
7.656
7.843
7.587
7.626
499,879
-0.01(-0.13%)
Nov 20, 2015
7.705
7.823
7.617
7.636
406,114
-0.01(-0.13%)
Nov 19, 2015
7.686
7.745
7.587
7.646
310,643
-0.07(-0.89%)
Nov 18, 2015
7.498
7.774
7.429
7.715
907,565
+0.27(+3.57%)
Nov 17, 2015
7.439
7.686
7.331
7.449
491,255
-0.02(-0.26%)
Nov 16, 2015
7.360
7.469
7.272
7.469
601,347
+0.13(+1.74%)
Nov 13, 2015
7.419
7.488
7.183
7.341
636,119
-0.14(-1.84%)
Nov 12, 2015
7.695
7.735
7.429
7.479
576,540
-0.25(-3.19%)
Nov 11, 2015
7.863
7.873
7.607
7.725
332,498
-0.09(-1.13%)
Nov 10, 2015
7.764
7.883
7.676
7.814
453,025
+0.05(+0.63%)
Nov 09, 2015
8.011
8.040
7.745
7.764
764,696
-0.23(-2.84%)
Nov 06, 2015
8.040
8.139
7.870
7.991
801,090
-0.04(-0.49%)
Nov 05, 2015
8.178
8.287
8.011
8.030
889,313
-0.16(-1.93%)
Nov 04, 2015
8.395
8.498
8.139
8.188
621,207
-0.18(-2.12%)
Nov 03, 2015
8.119
8.508
8.050
8.365
2,171,033
+0.24(+2.91%)
Nov 02, 2015
8.129
8.193
7.883
8.129
1,152,175
+0.04(+0.49%)
Oct 30, 2015
7.833
8.129
7.686
8.089
1,881,123
+0.24(+3.01%)
Oct 29, 2015
7.321
8.011
7.084
7.853
4,089,255
+1.43(+22.24%)
Oct 28, 2015
6.464
6.700
6.336
6.424
1,036,602
+0.03(+0.46%)
Oct 27, 2015
6.976
6.976
6.385
6.395
1,064,176
-0.63(-8.98%)
Oct 26, 2015
7.084
7.153
6.927
7.025
484,522
-0.07(-0.97%)
Oct 23, 2015
6.927
7.104
6.897
7.094
532,032
+0.23(+3.30%)
Oct 22, 2015
6.759
6.927
6.759
6.868
466,384
+0.13(+1.90%)
Oct 21, 2015
6.996
7.038
6.730
6.740
407,200
-0.24(-3.39%)
Oct 20, 2015
6.740
7.011
6.671
6.976
555,486
+0.28(+4.12%)
Oct 19, 2015
6.769
6.818
6.631
6.700
336,969
-0.05(-0.73%)
Oct 16, 2015
6.956
6.985
6.582
6.749
419,342
-0.20(-2.84%)
Oct 15, 2015
6.690
6.986
6.612
6.947
621,856
+0.28(+4.14%)
Oct 14, 2015
6.730
6.883
6.631
6.671
499,657
-0.03(-0.44%)
Oct 13, 2015
6.799
6.868
6.651
6.700
446,582
-0.10(-1.45%)
Oct 12, 2015
6.759
6.887
6.671
6.799
443,612
+0.07(+1.02%)
Oct 09, 2015
6.671
6.873
6.621
6.730
779,736
+0.11(+1.64%)
Oct 08, 2015
6.700
6.789
6.523
6.621
658,269
-0.06(-0.88%)
Oct 07, 2015
6.454
6.685
6.414
6.680
1,117,221
+0.21(+3.20%)
Oct 06, 2015
6.227
6.493
6.217
6.474
801,713
+0.27(+4.29%)
Oct 05, 2015
6.060
6.257
6.030
6.208
660,581
+0.18(+2.94%)
Oct 02, 2015
5.774
6.030
5.764
6.030
630,521
+0.22(+3.73%)
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
.