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 (%)
Jul 30, 2010
9.992
10.26
9.854
10.16
391,573
+0.11(+1.08%)
Jul 29, 2010
10.28
10.32
9.785
10.05
275,782
-0.11(-1.07%)
Jul 28, 2010
10.28
10.33
10.05
10.16
240,722
-0.12(-1.15%)
Jul 27, 2010
10.33
10.35
10.09
10.28
266,906
+0.00(+0.00%)
Jul 26, 2010
10.10
10.31
10.03
10.28
341,102
+0.17(+1.66%)
Jul 23, 2010
10.08
10.23
9.864
10.11
313,558
-0.06(-0.58%)
Jul 22, 2010
9.824
10.19
9.726
10.17
332,154
+0.46(+4.77%)
Jul 21, 2010
9.844
9.854
9.647
9.706
231,799
-0.08(-0.81%)
Jul 20, 2010
9.430
9.864
9.430
9.785
467,293
+0.22(+2.27%)
Jul 19, 2010
9.677
9.765
9.361
9.568
470,354
-0.04(-0.41%)
Jul 16, 2010
10.33
10.36
9.549
9.608
727,787
-0.80(-7.67%)
Jul 15, 2010
10.62
10.62
10.25
10.41
282,711
-0.20(-1.86%)
Jul 14, 2010
10.74
10.74
10.54
10.60
969,138
-0.11(-1.01%)
Jul 13, 2010
10.64
10.97
10.44
10.71
1,155,621
+0.18(+1.68%)
Jul 12, 2010
10.60
10.62
10.40
10.53
257,290
-0.05(-0.46%)
Jul 09, 2010
10.58
10.79
10.49
10.58
1,489,997
+0.02(+0.19%)
Jul 08, 2010
10.61
10.64
10.30
10.56
699,138
-0.03(-0.28%)
Jul 07, 2010
10.05
10.59
10.05
10.59
873,588
+0.54(+5.39%)
Jul 06, 2010
10.34
10.56
10.00
10.05
771,170
-0.12(-1.16%)
Jul 02, 2010
10.36
10.36
10.08
10.17
521,189
-0.15(-1.43%)
Jul 01, 2010
9.854
10.36
9.558
10.32
1,105,318
+0.42(+4.28%)
Jun 30, 2010
9.854
10.17
9.627
9.893
682,929
+0.05(+0.50%)
Jun 29, 2010
9.972
10.07
9.775
9.844
600,664
+0.00(+0.00%)
Jun 25, 2010
9.736
10.01
9.588
9.844
5,933,484
+0.09(+0.91%)
Jun 24, 2010
9.834
9.953
9.598
9.755
721,693
-0.17(-1.69%)
Jun 23, 2010
9.696
10.09
9.667
9.923
1,116,705
+0.25(+2.55%)
Jun 22, 2010
9.647
10.20
9.558
9.677
934,796
+0.08(+0.82%)
Jun 21, 2010
9.677
9.833
9.381
9.598
940,744
+0.01(+0.10%)
Jun 18, 2010
9.164
9.588
9.115
9.588
1,020,410
+0.42(+4.62%)
Jun 17, 2010
9.164
9.223
9.056
9.164
339,710
+0.01(+0.11%)
Jun 16, 2010
9.223
9.223
8.947
9.154
485,202
-0.06(-0.64%)
Jun 15, 2010
8.957
9.214
8.947
9.214
577,918
+0.27(+2.97%)
Jun 14, 2010
8.997
8.997
8.849
8.947
921,682
+0.03(+0.33%)
Jun 11, 2010
8.672
8.938
8.613
8.918
437,595
+0.24(+2.72%)
Jun 10, 2010
8.603
8.701
8.514
8.681
354,957
+0.18(+2.09%)
Jun 09, 2010
8.563
8.770
8.445
8.504
352,256
+0.11(+1.29%)
Jun 08, 2010
8.514
8.514
8.110
8.396
505,184
-0.13(-1.50%)
Jun 07, 2010
8.612
8.760
8.445
8.524
372,896
-0.08(-0.97%)
Jun 04, 2010
8.662
9.105
8.593
8.607
648,254
-0.23(-2.62%)
Jun 03, 2010
9.105
9.115
8.741
8.839
315,219
-0.28(-3.03%)
Jun 02, 2010
9.578
9.608
8.829
9.115
1,866,071
+0.53(+6.20%)
Jun 01, 2010
8.888
9.007
8.543
8.583
200,799
-0.34(-3.86%)
May 28, 2010
8.859
9.115
8.800
8.928
223,378
+0.07(+0.78%)
May 27, 2010
8.947
8.947
8.800
8.859
593,140
+0.05(+0.56%)
May 26, 2010
8.721
9.115
8.396
8.809
2,278,692
+0.14(+1.59%)
May 25, 2010
8.504
8.760
8.504
8.672
824,347
-0.04(-0.45%)
May 24, 2010
8.524
8.869
8.322
8.711
504,259
+0.14(+1.61%)
May 21, 2010
8.415
8.642
8.179
8.573
352,800
+0.05(+0.58%)
May 20, 2010
8.494
8.770
8.208
8.524
615,562
-0.15(-1.70%)
May 19, 2010
8.514
8.672
8.253
8.672
445,508
+0.13(+1.50%)
May 18, 2010
8.179
8.553
8.130
8.543
544,743
+0.40(+4.96%)
May 17, 2010
8.248
8.376
8.021
8.139
325,092
-0.13(-1.55%)
May 14, 2010
8.139
8.327
8.006
8.268
201,798
+0.02(+0.24%)
May 13, 2010
8.199
8.366
8.080
8.248
299,154
+0.06(+0.72%)
May 12, 2010
7.804
8.228
7.804
8.189
430,454
+0.35(+4.53%)
May 11, 2010
7.864
7.933
7.588
7.834
282,286
-0.02(-0.25%)
May 10, 2010
7.883
7.908
7.637
7.854
360,858
+0.35(+4.73%)
May 07, 2010
7.528
7.558
7.233
7.499
366,842
-0.03(-0.39%)
May 06, 2010
7.854
7.903
6.405
7.528
418,636
-0.37(-4.74%)
May 05, 2010
7.883
7.962
7.588
7.903
227,404
+0.08(+1.01%)
May 04, 2010
7.893
7.933
7.795
7.824
210,914
-0.19(-2.34%)
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
.