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 (%)
Sep 30, 2011
6.198
6.376
6.090
6.109
274,010
-0.19(-2.97%)
Sep 29, 2011
6.376
6.435
6.050
6.297
463,701
+0.07(+1.11%)
Sep 28, 2011
6.523
6.582
6.228
6.228
515,649
-0.30(-4.53%)
Sep 27, 2011
6.543
6.711
6.435
6.523
538,916
+0.09(+1.38%)
Sep 26, 2011
6.612
6.750
6.356
6.435
343,877
-0.16(-2.39%)
Sep 23, 2011
6.563
6.691
6.523
6.592
502,521
+0.04(+0.60%)
Sep 22, 2011
6.651
6.711
6.405
6.553
768,962
-0.22(-3.20%)
Sep 21, 2011
6.849
6.918
6.720
6.770
402,202
-0.06(-0.87%)
Sep 20, 2011
6.947
7.055
6.829
6.829
313,264
-0.08(-1.14%)
Sep 19, 2011
6.770
6.908
6.720
6.908
300,155
+0.03(+0.43%)
Sep 16, 2011
7.026
7.083
6.839
6.878
431,827
-0.11(-1.55%)
Sep 15, 2011
7.115
7.115
6.918
6.987
271,899
-0.07(-0.98%)
Sep 14, 2011
7.006
7.105
6.937
7.055
415,005
+0.10(+1.42%)
Sep 13, 2011
6.760
6.967
6.711
6.957
604,601
+0.24(+3.52%)
Sep 12, 2011
6.681
6.873
6.582
6.720
1,041,959
+0.01(+0.15%)
Sep 09, 2011
7.115
7.154
6.711
6.711
721,064
-0.51(-7.09%)
Sep 08, 2011
7.410
7.509
7.174
7.223
264,212
-0.21(-2.79%)
Sep 07, 2011
7.331
7.440
7.272
7.430
540,645
+0.29(+4.00%)
Sep 06, 2011
6.977
7.174
6.898
7.144
376,108
-0.03(-0.41%)
Sep 02, 2011
7.134
7.223
7.065
7.174
395,365
-0.16(-2.15%)
Sep 01, 2011
7.292
7.479
7.253
7.331
465,486
+0.05(+0.68%)
Aug 31, 2011
7.312
7.420
7.134
7.282
449,237
-0.01(-0.14%)
Aug 30, 2011
7.253
7.312
7.124
7.292
298,060
+0.02(+0.27%)
Aug 29, 2011
7.174
7.272
7.134
7.272
324,535
+0.20(+2.79%)
Aug 26, 2011
6.996
7.105
6.898
7.075
304,259
+0.05(+0.70%)
Aug 25, 2011
7.440
7.440
7.016
7.026
230,074
-0.39(-5.31%)
Aug 24, 2011
7.272
7.430
7.213
7.420
195,500
+0.11(+1.48%)
Aug 23, 2011
6.996
7.322
6.898
7.312
573,660
+0.37(+5.40%)
Aug 22, 2011
7.203
7.499
6.918
6.937
383,521
-0.06(-0.85%)
Aug 19, 2011
7.193
7.342
6.957
6.996
666,362
-0.34(-4.57%)
Aug 18, 2011
7.528
7.617
7.322
7.331
532,261
-0.34(-4.37%)
Aug 17, 2011
7.607
7.745
7.597
7.666
407,131
+0.05(+0.65%)
Aug 16, 2011
7.558
7.676
7.351
7.617
469,502
+0.00(+0.00%)
Aug 15, 2011
7.154
7.637
7.144
7.617
538,976
+0.48(+6.77%)
Aug 12, 2011
7.312
7.371
7.095
7.134
438,972
-0.13(-1.76%)
Aug 11, 2011
7.095
7.302
6.908
7.262
595,542
+0.22(+3.08%)
Aug 10, 2011
7.647
7.647
6.987
7.046
547,726
-0.39(-5.30%)
Aug 09, 2011
7.213
7.450
6.651
7.440
939,065
+0.49(+7.09%)
Aug 08, 2011
7.213
7.735
6.947
6.947
1,097,087
-0.84(-10.76%)
Aug 05, 2011
8.100
8.130
7.767
7.785
1,029,907
-0.21(-2.59%)
Aug 04, 2011
8.258
8.277
7.864
7.992
1,101,131
-0.34(-4.02%)
Aug 03, 2011
8.228
8.337
8.080
8.327
469,638
+0.06(+0.72%)
Aug 02, 2011
8.297
8.297
8.031
8.268
801,923
-0.07(-0.83%)
Aug 01, 2011
8.474
8.543
8.287
8.337
296,909
-0.07(-0.82%)
Jul 29, 2011
8.337
8.484
8.248
8.405
434,096
-0.04(-0.47%)
Jul 28, 2011
8.435
8.484
8.405
8.445
352,961
-0.02(-0.23%)
Jul 27, 2011
8.514
8.563
8.337
8.465
406,108
-0.07(-0.81%)
Jul 26, 2011
8.524
8.603
8.435
8.534
249,231
+0.04(+0.46%)
Jul 25, 2011
8.494
8.632
8.337
8.494
299,894
-0.07(-0.81%)
Jul 22, 2011
8.642
8.839
8.484
8.563
640,857
-0.02(-0.23%)
Jul 21, 2011
8.435
8.691
8.435
8.583
495,010
+0.33(+3.94%)
Jul 20, 2011
8.317
8.356
8.179
8.258
187,416
-0.08(-0.95%)
Jul 19, 2011
8.228
8.337
8.159
8.337
184,433
+0.18(+2.17%)
Jul 18, 2011
8.277
8.297
8.090
8.159
258,712
-0.12(-1.43%)
Jul 15, 2011
8.396
8.465
8.248
8.277
259,133
-0.10(-1.18%)
Jul 14, 2011
8.622
8.632
8.376
8.376
268,813
-0.24(-2.75%)
Jul 13, 2011
8.563
8.672
8.543
8.612
224,311
+0.06(+0.75%)
Jul 12, 2011
8.553
8.681
8.514
8.548
311,159
+0.02(+0.29%)
Jul 11, 2011
8.573
8.652
8.484
8.524
323,786
-0.19(-2.15%)
Jul 08, 2011
8.672
8.800
8.622
8.711
593,008
-0.05(-0.56%)
Jul 07, 2011
8.731
8.869
8.701
8.760
552,884
+0.06(+0.68%)
Jul 06, 2011
8.593
8.701
8.474
8.701
520,808
+0.12(+1.38%)
Jul 05, 2011
8.573
8.603
8.376
8.583
344,611
-0.01(-0.11%)
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
.