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 24, 2011
8.641
8.700
8.592
8.671
463,780
+0.08(+0.98%)
May 23, 2011
8.602
8.641
8.475
8.587
350,339
-0.07(-0.85%)
May 20, 2011
8.769
8.769
8.562
8.661
335,107
-0.08(-0.90%)
May 19, 2011
8.533
8.858
8.503
8.740
642,452
+0.23(+2.66%)
May 18, 2011
8.533
8.622
8.464
8.513
492,298
+0.04(+0.47%)
May 17, 2011
8.415
8.503
8.346
8.474
800,650
+0.20(+2.38%)
May 16, 2011
8.464
8.513
8.267
8.277
449,282
-0.27(-3.17%)
May 13, 2011
8.336
8.592
8.247
8.548
771,807
+0.19(+2.30%)
May 12, 2011
8.227
8.513
8.178
8.356
587,609
+0.11(+1.31%)
May 11, 2011
8.237
8.336
8.060
8.247
669,113
+0.05(+0.60%)
May 10, 2011
8.326
8.612
8.134
8.198
855,200
-0.06(-0.72%)
May 09, 2011
7.932
8.296
7.883
8.257
899,025
+0.31(+3.84%)
May 06, 2011
7.823
7.961
7.784
7.952
594,516
+0.18(+2.28%)
May 05, 2011
7.705
7.883
7.695
7.774
526,231
+0.09(+1.15%)
May 04, 2011
7.656
7.764
7.577
7.686
338,118
+0.02(+0.26%)
May 03, 2011
7.646
7.764
7.557
7.666
471,775
+0.02(+0.26%)
May 02, 2011
7.686
7.804
7.646
7.646
313,747
-0.07(-0.89%)
Apr 29, 2011
7.686
7.804
7.646
7.715
418,799
+0.05(+0.64%)
Apr 28, 2011
7.745
7.883
7.656
7.666
487,808
-0.03(-0.38%)
Apr 27, 2011
7.666
7.735
7.646
7.695
290,278
+0.02(+0.26%)
Apr 26, 2011
7.686
7.763
7.647
7.676
224,759
+0.00(+0.00%)
Apr 25, 2011
7.716
7.745
7.646
7.676
266,007
-0.07(-0.89%)
Apr 21, 2011
7.833
7.883
7.676
7.745
305,327
-0.05(-0.63%)
Apr 20, 2011
7.823
7.863
7.715
7.794
304,860
+0.02(+0.25%)
Apr 19, 2011
7.735
7.843
7.725
7.774
351,311
+0.07(+0.90%)
Apr 18, 2011
7.804
7.833
7.695
7.705
393,336
-0.12(-1.51%)
Apr 15, 2011
7.833
7.883
7.695
7.823
715,257
+0.00(+0.00%)
Apr 14, 2011
7.883
7.892
7.636
7.823
765,502
-0.07(-0.87%)
Apr 13, 2011
8.030
8.030
7.853
7.892
488,028
-0.14(-1.72%)
Apr 12, 2011
8.030
8.099
7.883
8.030
518,689
-0.06(-0.73%)
Apr 11, 2011
8.070
8.149
8.040
8.089
609,650
+0.00(+0.00%)
Apr 08, 2011
8.089
8.129
8.040
8.089
397,062
+0.05(+0.61%)
Apr 07, 2011
8.080
8.109
8.001
8.040
228,873
-0.03(-0.37%)
Apr 06, 2011
8.080
8.099
8.001
8.070
627,269
+0.07(+0.86%)
Apr 05, 2011
7.991
8.050
7.932
8.001
706,380
+0.08(+0.99%)
Apr 04, 2011
7.873
7.981
7.863
7.922
833,548
+0.10(+1.26%)
Apr 01, 2011
7.932
8.118
7.804
7.823
919,982
-0.04(-0.50%)
Mar 31, 2011
8.050
8.080
7.764
7.863
1,733,275
-0.15(-1.85%)
Mar 30, 2011
8.346
8.415
7.991
8.011
4,415,102
-0.58(-6.77%)
Mar 29, 2011
8.769
8.769
8.572
8.592
427,643
-0.13(-1.47%)
Mar 28, 2011
8.641
8.809
8.572
8.720
461,507
+0.09(+1.03%)
Mar 25, 2011
8.779
8.917
8.622
8.631
845,639
-0.07(-0.82%)
Mar 24, 2011
8.671
8.868
8.454
8.703
1,624,310
-0.28(-3.15%)
Mar 23, 2011
8.060
9.538
8.030
8.986
4,132,115
+0.90(+11.08%)
Mar 22, 2011
8.149
8.227
8.070
8.089
235,852
-0.08(-0.97%)
Mar 21, 2011
8.198
8.266
8.040
8.168
242,437
+0.15(+1.84%)
Mar 18, 2011
7.902
8.149
7.853
8.021
298,856
+0.16(+2.00%)
Mar 17, 2011
7.883
8.001
7.843
7.863
289,166
+0.02(+0.25%)
Mar 16, 2011
7.971
8.001
7.774
7.843
504,406
-0.13(-1.61%)
Mar 15, 2011
7.981
8.080
7.952
7.971
360,234
-0.19(-2.29%)
Mar 14, 2011
8.040
8.277
7.981
8.158
331,906
+0.08(+0.98%)
Mar 11, 2011
8.139
8.178
7.981
8.080
571,334
-0.14(-1.68%)
Mar 10, 2011
8.218
8.287
8.099
8.218
488,575
-0.06(-0.71%)
Mar 09, 2011
8.395
8.473
8.257
8.277
782,162
-0.20(-2.33%)
Mar 08, 2011
9.410
9.410
8.277
8.474
1,671,271
-0.69(-7.53%)
Mar 07, 2011
9.262
9.893
9.154
9.164
1,257,100
+0.00(+0.00%)
Mar 04, 2011
9.114
9.193
8.917
9.164
1,074,108
+0.08(+0.87%)
Mar 03, 2011
9.114
9.223
8.966
9.085
507,907
+0.07(+0.77%)
Mar 02, 2011
9.164
9.232
8.819
9.016
539,324
-0.10(-1.08%)
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
.