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 (%)
Apr 30, 2015
10.48
10.87
9.784
10.02
2,422,164
-0.86(-7.88%)
Apr 29, 2015
10.92
11.08
10.84
10.88
999,396
-0.07(-0.63%)
Apr 28, 2015
10.61
11.04
10.61
10.95
1,158,711
+0.37(+3.54%)
Apr 27, 2015
10.64
10.79
10.40
10.57
1,040,743
+0.07(+0.66%)
Apr 24, 2015
10.76
10.78
10.48
10.50
1,287,330
-0.23(-2.11%)
Apr 23, 2015
10.59
10.75
10.49
10.73
1,236,765
+0.09(+0.83%)
Apr 22, 2015
10.83
10.89
10.61
10.64
1,364,371
-0.18(-1.64%)
Apr 21, 2015
11.01
11.07
10.77
10.82
603,885
-0.11(-0.99%)
Apr 20, 2015
10.54
10.97
10.54
10.93
1,550,571
+0.41(+3.94%)
Apr 17, 2015
10.81
10.84
10.31
10.51
1,029,581
-0.37(-3.44%)
Apr 16, 2015
10.80
11.19
10.73
10.89
2,279,146
+0.11(+1.01%)
Apr 15, 2015
10.12
10.78
10.09
10.78
3,141,151
+0.73(+7.25%)
Apr 14, 2015
10.22
10.25
10.05
10.05
533,071
-0.13(-1.31%)
Apr 13, 2015
10.10
10.35
10.02
10.18
434,939
+0.10(+1.03%)
Apr 10, 2015
10.22
10.24
10.07
10.08
540,501
-0.07(-0.68%)
Apr 09, 2015
10.37
10.46
10.12
10.15
984,802
-0.22(-2.09%)
Apr 08, 2015
10.30
10.50
10.20
10.37
1,398,379
+0.11(+1.06%)
Apr 07, 2015
10.19
10.40
10.13
10.26
686,898
+0.09(+0.87%)
Apr 06, 2015
10.01
10.22
10.01
10.17
560,516
+0.12(+1.18%)
Apr 02, 2015
10.13
10.05
10.05
10.05
1,134,754
+0.05(+0.49%)
Apr 01, 2015
9.558
10.08
9.538
10.00
1,277,928
+0.43(+4.53%)
Mar 31, 2015
9.479
9.577
9.479
9.567
498,715
+0.01(+0.10%)
Mar 30, 2015
9.528
9.646
9.479
9.558
499,745
+0.07(+0.73%)
Mar 27, 2015
9.311
9.508
9.282
9.489
713,848
+0.20(+2.12%)
Mar 26, 2015
9.144
9.321
9.144
9.292
516,481
+0.09(+0.96%)
Mar 25, 2015
9.410
9.469
9.203
9.203
661,769
-0.19(-1.99%)
Mar 24, 2015
9.390
9.430
9.272
9.390
478,298
-0.02(-0.21%)
Mar 23, 2015
9.430
9.518
9.390
9.410
578,473
-0.05(-0.52%)
Mar 20, 2015
9.489
9.607
9.370
9.459
2,326,409
-0.02(-0.21%)
Mar 19, 2015
9.400
9.503
9.331
9.479
466,201
+0.08(+0.84%)
Mar 18, 2015
9.351
9.410
9.223
9.400
663,630
+0.05(+0.53%)
Mar 17, 2015
9.252
9.361
9.213
9.351
542,844
+0.08(+0.85%)
Mar 16, 2015
9.193
9.341
9.124
9.272
998,384
+0.14(+1.51%)
Mar 13, 2015
9.203
9.252
9.055
9.134
938,070
-0.13(-1.38%)
Mar 12, 2015
9.242
9.390
9.203
9.262
1,085,808
+0.05(+0.53%)
Mar 11, 2015
9.577
9.587
9.144
9.213
1,920,776
-0.37(-3.91%)
Mar 10, 2015
9.439
9.597
9.400
9.587
927,194
+0.04(+0.41%)
Mar 09, 2015
9.469
9.558
9.459
9.548
569,089
-0.01(-0.10%)
Mar 06, 2015
9.489
9.617
9.400
9.558
863,982
-0.02(-0.21%)
Mar 05, 2015
9.410
9.597
9.321
9.577
519,264
+0.18(+1.89%)
Mar 04, 2015
9.232
9.400
9.301
9.400
1,193,812
+0.10(+1.06%)
Mar 03, 2015
9.272
9.301
9.095
9.301
1,456,281
-0.01(-0.11%)
Mar 02, 2015
9.242
9.469
9.144
9.311
1,606,763
-0.13(-1.36%)
Feb 27, 2015
9.646
9.735
9.341
9.439
1,760,032
-0.27(-2.74%)
Feb 26, 2015
9.715
9.715
9.400
9.705
1,121,100
+0.14(+1.44%)
Feb 25, 2015
9.705
9.705
9.351
9.567
1,010,076
-0.04(-0.41%)
Feb 24, 2015
9.449
9.627
9.321
9.607
1,061,058
+0.08(+0.83%)
Feb 23, 2015
9.439
9.533
9.311
9.528
982,184
+0.09(+0.94%)
Feb 20, 2015
9.430
9.454
9.288
9.439
608,176
+0.03(+0.31%)
Feb 19, 2015
9.252
9.430
9.223
9.410
1,211,166
+0.17(+1.81%)
Feb 18, 2015
9.164
9.262
9.144
9.242
929,906
+0.01(+0.11%)
Feb 17, 2015
9.301
9.370
9.134
9.232
1,306,838
-0.09(-0.95%)
Feb 13, 2015
9.213
9.321
9.321
9.321
8,579,726
+0.11(+1.18%)
Feb 12, 2015
9.085
9.232
9.026
9.213
1,072,202
+0.15(+1.63%)
Feb 11, 2015
8.848
9.065
8.828
9.065
2,207,943
+0.59(+6.98%)
Feb 10, 2015
8.513
8.543
8.415
8.474
296,590
+0.03(+0.35%)
Feb 09, 2015
8.533
8.700
8.434
8.444
385,674
-0.10(-1.15%)
Feb 06, 2015
8.572
8.710
8.503
8.543
381,024
-0.04(-0.46%)
Feb 05, 2015
8.641
8.699
8.474
8.582
584,901
-0.04(-0.46%)
Feb 04, 2015
8.622
8.809
8.597
8.622
497,948
-0.04(-0.46%)
Feb 03, 2015
8.444
8.730
8.444
8.661
670,525
+0.28(+3.29%)
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
.