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, 2012
8.346
8.494
8.277
8.366
538,297
+0.00(+0.00%)
May 30, 2012
8.396
8.435
8.248
8.366
242,333
-0.11(-1.28%)
May 29, 2012
8.534
8.691
8.435
8.474
247,138
-0.02(-0.23%)
May 25, 2012
8.484
8.711
8.366
8.494
257,764
+0.02(+0.23%)
May 24, 2012
8.386
8.494
8.218
8.474
236,225
+0.15(+1.78%)
May 23, 2012
8.208
8.371
8.090
8.327
327,699
+0.06(+0.72%)
May 22, 2012
8.277
8.484
8.080
8.268
303,783
-0.08(-0.94%)
May 21, 2012
8.366
8.366
8.189
8.346
372,260
-0.01(-0.12%)
May 18, 2012
8.386
8.603
8.297
8.356
381,977
-0.01(-0.12%)
May 17, 2012
8.465
8.553
8.356
8.366
476,251
-0.12(-1.39%)
May 16, 2012
8.346
8.504
8.268
8.484
329,336
+0.15(+1.77%)
May 15, 2012
8.248
8.415
8.159
8.337
235,469
+0.07(+0.83%)
May 14, 2012
8.524
8.573
8.199
8.268
322,524
-0.25(-2.89%)
May 11, 2012
8.593
8.672
8.494
8.514
163,339
-0.15(-1.71%)
May 10, 2012
8.711
8.721
8.563
8.662
445,465
+0.02(+0.23%)
May 09, 2012
8.583
8.711
8.494
8.642
231,346
-0.02(-0.23%)
May 08, 2012
8.711
8.839
8.524
8.662
383,472
-0.08(-0.90%)
May 07, 2012
8.662
8.780
8.662
8.741
222,708
+0.06(+0.68%)
May 04, 2012
8.859
8.859
8.573
8.681
469,216
-0.19(-2.11%)
May 03, 2012
8.770
8.878
8.317
8.869
646,634
+0.09(+1.01%)
May 02, 2012
8.622
8.790
8.583
8.780
253,513
+0.07(+0.79%)
May 01, 2012
8.652
8.780
8.573
8.711
387,248
+0.05(+0.57%)
Apr 30, 2012
8.603
8.731
8.504
8.662
338,015
+0.06(+0.69%)
Apr 27, 2012
8.425
8.622
8.272
8.603
303,310
+0.18(+2.11%)
Apr 26, 2012
8.297
8.484
8.268
8.425
339,959
+0.08(+0.94%)
Apr 25, 2012
8.474
8.534
8.218
8.346
370,579
-0.06(-0.70%)
Apr 24, 2012
8.415
8.415
8.218
8.405
547,345
+0.02(+0.24%)
Apr 23, 2012
8.465
8.465
8.238
8.386
337,921
-0.17(-1.96%)
Apr 20, 2012
8.593
8.593
8.435
8.553
374,262
+0.02(+0.23%)
Apr 19, 2012
8.553
8.632
8.405
8.534
358,219
-0.04(-0.46%)
Apr 18, 2012
8.504
8.583
8.405
8.573
268,683
+0.01(+0.12%)
Apr 17, 2012
8.504
8.662
8.457
8.563
173,328
+0.08(+0.93%)
Apr 16, 2012
8.534
8.534
8.356
8.484
217,148
-0.05(-0.58%)
Apr 13, 2012
8.553
8.583
8.337
8.534
298,425
-0.07(-0.80%)
Apr 12, 2012
8.494
8.603
8.474
8.603
258,713
+0.12(+1.39%)
Apr 11, 2012
8.415
8.563
8.366
8.484
415,963
+0.12(+1.41%)
Apr 10, 2012
8.130
8.376
8.041
8.366
475,405
+0.22(+2.66%)
Apr 09, 2012
8.268
8.356
8.041
8.149
309,801
-0.27(-3.16%)
Apr 05, 2012
8.415
8.504
8.337
8.415
294,868
-0.03(-0.35%)
Apr 04, 2012
8.425
8.484
8.327
8.445
245,523
-0.05(-0.58%)
Apr 03, 2012
8.573
8.593
8.425
8.494
284,458
-0.08(-0.92%)
Apr 02, 2012
8.573
8.652
8.524
8.573
278,135
-0.06(-0.68%)
Mar 30, 2012
8.612
8.672
8.504
8.632
342,627
-0.08(-0.90%)
Mar 29, 2012
8.612
8.731
8.474
8.711
268,400
+0.07(+0.80%)
Mar 28, 2012
8.878
8.908
8.565
8.642
520,375
-0.24(-2.66%)
Mar 27, 2012
9.154
9.164
8.829
8.878
222,567
-0.26(-2.80%)
Mar 26, 2012
9.085
9.174
9.026
9.135
256,574
+0.12(+1.31%)
Mar 23, 2012
9.026
9.046
8.938
9.016
252,502
+0.00(+0.00%)
Mar 22, 2012
8.938
9.095
8.821
9.016
308,144
-0.03(-0.33%)
Mar 21, 2012
9.105
9.115
8.987
9.046
234,101
-0.05(-0.54%)
Mar 20, 2012
9.214
9.253
9.016
9.095
275,390
-0.16(-1.70%)
Mar 19, 2012
9.145
9.361
9.016
9.253
665,798
+0.07(+0.75%)
Mar 16, 2012
8.947
9.228
8.918
9.184
866,028
+0.22(+2.42%)
Mar 15, 2012
8.809
8.967
8.721
8.967
405,564
+0.18(+2.02%)
Mar 14, 2012
8.869
8.869
8.681
8.790
278,623
-0.09(-1.00%)
Mar 13, 2012
8.760
8.878
8.672
8.878
470,177
+0.19(+2.15%)
Mar 12, 2012
8.731
8.819
8.612
8.691
344,748
-0.06(-0.68%)
Mar 09, 2012
8.672
8.760
8.514
8.750
463,717
+0.09(+1.02%)
Mar 08, 2012
8.662
8.819
8.435
8.662
831,486
+0.03(+0.34%)
Mar 07, 2012
8.130
8.681
7.982
8.632
678,084
+0.56(+6.96%)
Mar 06, 2012
7.735
8.149
7.528
8.070
684,594
+0.78(+10.68%)
Mar 05, 2012
7.371
7.371
7.253
7.292
264,574
-0.08(-1.07%)
Mar 02, 2012
7.420
7.519
7.253
7.371
348,340
-0.08(-1.06%)
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
.