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
)
27.99
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2017
10.45
10.54
10.30
10.45
913,503
+0.05(+0.47%)
Apr 27, 2017
10.00
10.49
9.854
10.40
1,716,870
+0.39(+3.94%)
Apr 26, 2017
10.05
10.15
9.903
10.00
1,310,579
-0.05(-0.49%)
Apr 25, 2017
10.22
9.903
10.05
1,080,224
+0.10(+0.99%)
Apr 24, 2017
10.25
10.29
9.903
9.953
1,203,276
-0.10(-0.98%)
Apr 21, 2017
10.20
10.22
10.00
10.05
945,083
-0.15(-1.45%)
Apr 20, 2017
10.25
10.40
10.10
10.20
887,260
-0.05(-0.48%)
Apr 19, 2017
10.10
10.45
10.05
10.25
1,784,091
+0.15(+1.46%)
Apr 18, 2017
10.05
10.10
9.903
10.10
665,582
+0.05(+0.49%)
Apr 17, 2017
9.854
10.10
9.854
10.05
563,706
+0.20(+2.00%)
Apr 13, 2017
10.00
10.08
9.805
9.854
747,321
-0.15(-1.48%)
Apr 12, 2017
9.903
10.05
9.755
10.00
905,649
+0.05(+0.49%)
Apr 11, 2017
10.20
10.30
9.928
9.953
1,006,979
-0.20(-1.94%)
Apr 10, 2017
10.05
10.15
9.854
10.15
892,672
+0.27(+2.74%)
Apr 07, 2017
9.805
9.903
9.682
9.879
969,634
+0.07(+0.75%)
Apr 06, 2017
9.854
9.903
9.632
9.805
1,164,593
+0.00(+0.00%)
Apr 05, 2017
9.854
9.903
9.755
9.805
2,325,010
+0.00(+0.00%)
Apr 04, 2017
9.608
9.854
9.558
9.805
1,060,876
+0.25(+2.58%)
Apr 03, 2017
9.509
9.608
9.263
9.558
1,292,873
+0.05(+0.52%)
Mar 31, 2017
9.312
9.706
9.189
9.509
1,771,454
+0.15(+1.58%)
Mar 30, 2017
9.066
9.411
9.016
9.361
1,169,906
+0.34(+3.83%)
Mar 29, 2017
8.770
9.016
8.745
9.016
553,565
+0.20(+2.23%)
Mar 28, 2017
8.770
8.918
8.622
8.819
483,750
+0.05(+0.56%)
Mar 27, 2017
8.672
8.869
8.573
8.770
586,269
+0.00(+0.00%)
Mar 24, 2017
8.869
8.869
8.647
8.770
825,293
+0.00(+0.00%)
Mar 23, 2017
8.672
8.869
8.622
8.770
759,587
+0.15(+1.71%)
Mar 22, 2017
8.721
8.869
8.524
8.622
1,050,518
-0.15(-1.69%)
Mar 21, 2017
9.066
9.115
8.598
8.770
1,460,926
-0.30(-3.26%)
Mar 20, 2017
9.016
9.164
8.918
9.066
701,560
+0.05(+0.55%)
Mar 17, 2017
8.967
9.066
8.869
9.016
2,209,995
+0.00(+0.00%)
Mar 16, 2017
8.474
9.115
8.474
9.016
877,519
+0.30(+3.39%)
Mar 15, 2017
8.672
8.819
8.622
8.721
870,686
+0.10(+1.14%)
Mar 14, 2017
8.573
8.721
8.474
8.622
978,859
+0.05(+0.57%)
Mar 13, 2017
8.277
8.622
8.277
8.573
1,016,255
+0.25(+2.96%)
Mar 10, 2017
8.425
8.524
8.277
8.327
1,006,745
-0.10(-1.17%)
Mar 09, 2017
8.277
8.450
8.228
8.425
1,087,800
+0.15(+1.79%)
Mar 08, 2017
8.130
8.474
7.982
8.277
1,256,092
+0.30(+3.70%)
Mar 07, 2017
7.883
8.130
7.785
7.982
4,840,395
+0.10(+1.25%)
Mar 06, 2017
7.735
8.080
7.686
7.883
2,492,609
-0.30(-3.61%)
Mar 03, 2017
8.327
8.425
8.056
8.179
1,364,344
-0.15(-1.78%)
Mar 02, 2017
8.376
8.672
8.327
8.327
721,639
-0.34(-3.98%)
Mar 01, 2017
8.721
8.770
8.524
8.672
1,305,723
+0.10(+1.15%)
Feb 28, 2017
8.967
8.967
8.272
8.573
3,110,133
-0.44(-4.92%)
Feb 27, 2017
8.721
9.016
8.692
9.016
1,204,972
+0.30(+3.39%)
Feb 24, 2017
8.819
8.869
8.474
8.721
1,555,561
-0.05(-0.56%)
Feb 23, 2017
9.016
9.509
8.770
8.770
2,030,289
-0.20(-2.20%)
Feb 22, 2017
9.214
9.312
8.770
8.967
1,297,816
-0.25(-2.67%)
Feb 21, 2017
9.263
9.337
9.115
9.214
720,191
-0.05(-0.53%)
Feb 17, 2017
9.263
9.263
9.263
0
-0.25(-2.59%)
Feb 16, 2017
9.509
9.608
9.361
9.509
678,575
-0.05(-0.52%)
Feb 15, 2017
9.608
9.746
9.411
9.558
539,307
-0.10(-1.02%)
Feb 14, 2017
9.558
9.805
9.460
9.657
2,462,687
+0.00(+0.00%)
Feb 13, 2017
9.706
9.805
9.509
9.657
633,473
+0.00(+0.00%)
Feb 10, 2017
9.558
9.657
9.361
9.657
474,906
+0.10(+1.03%)
Feb 09, 2017
9.214
9.558
9.214
9.558
558,249
+0.30(+3.19%)
Feb 08, 2017
9.164
9.263
9.016
9.263
597,887
+0.15(+1.62%)
Feb 07, 2017
9.115
9.214
8.992
9.115
1,184,230
+0.00(+0.00%)
Feb 06, 2017
9.755
9.755
9.066
9.115
1,362,232
-0.64(-6.57%)
Feb 03, 2017
9.657
9.805
9.460
9.755
1,538,559
+0.15(+1.54%)
Feb 02, 2017
9.558
9.608
9.411
9.608
1,000,916
+0.00(+0.00%)
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
.