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, 2016
8.612
8.691
8.513
8.602
936,341
+0.05(+0.58%)
May 27, 2016
8.454
8.553
8.553
8.553
517,190
+0.07(+0.81%)
May 26, 2016
8.582
8.607
8.464
8.484
527,529
-0.09(-1.03%)
May 25, 2016
8.671
8.671
8.464
8.572
654,561
-0.09(-1.02%)
May 24, 2016
8.622
8.734
8.513
8.661
765,396
+0.12(+1.38%)
May 23, 2016
8.543
8.602
8.474
8.543
674,932
-0.03(-0.34%)
May 20, 2016
8.227
8.572
8.194
8.572
972,147
+0.41(+5.07%)
May 19, 2016
8.158
8.218
8.070
8.158
435,541
-0.03(-0.36%)
May 18, 2016
8.129
8.296
8.109
8.188
438,960
+0.03(+0.36%)
May 17, 2016
8.257
8.326
8.089
8.158
795,316
-0.14(-1.66%)
May 16, 2016
8.099
8.331
8.070
8.296
824,630
+0.23(+2.81%)
May 13, 2016
8.089
8.089
7.705
8.070
1,038,011
-0.06(-0.73%)
May 12, 2016
8.257
8.296
8.001
8.129
643,623
-0.08(-0.96%)
May 11, 2016
8.149
8.257
8.109
8.208
645,440
+0.08(+0.97%)
May 10, 2016
8.129
8.198
8.040
8.129
555,772
+0.05(+0.61%)
May 09, 2016
8.109
8.139
7.932
8.080
633,985
-0.03(-0.36%)
May 06, 2016
8.099
8.168
7.991
8.109
588,324
+0.01(+0.12%)
May 05, 2016
8.158
8.227
8.060
8.099
558,104
-0.03(-0.36%)
May 04, 2016
8.316
8.402
8.070
8.129
555,817
-0.28(-3.28%)
May 03, 2016
8.306
8.474
8.188
8.405
1,116,025
+0.02(+0.23%)
May 02, 2016
7.952
8.385
7.892
8.385
1,286,298
+0.43(+5.45%)
Apr 29, 2016
7.823
7.961
7.607
7.952
1,340,466
+0.17(+2.15%)
Apr 28, 2016
8.080
8.188
7.686
7.784
1,074,815
-0.21(-2.59%)
Apr 27, 2016
7.952
8.119
7.838
7.991
857,169
+0.08(+1.00%)
Apr 26, 2016
7.843
7.922
7.686
7.912
520,252
+0.07(+0.88%)
Apr 25, 2016
8.050
8.050
7.774
7.843
917,740
-0.20(-2.45%)
Apr 22, 2016
7.695
8.050
7.686
8.040
1,011,097
+0.34(+4.48%)
Apr 21, 2016
7.548
7.735
7.488
7.695
802,606
+0.12(+1.56%)
Apr 20, 2016
7.587
7.715
7.518
7.577
379,495
+0.02(+0.26%)
Apr 19, 2016
7.488
7.646
7.439
7.557
861,597
+0.07(+0.92%)
Apr 18, 2016
7.390
7.557
7.360
7.488
573,650
+0.06(+0.80%)
Apr 15, 2016
7.508
7.508
7.282
7.429
576,099
+0.03(+0.40%)
Apr 14, 2016
7.400
7.410
7.045
7.400
1,730,243
-0.05(-0.66%)
Apr 13, 2016
7.508
7.577
7.242
7.449
1,252,936
-0.03(-0.40%)
Apr 12, 2016
7.351
7.557
7.331
7.479
427,274
+0.10(+1.34%)
Apr 11, 2016
7.390
7.538
7.370
7.380
1,336,755
+0.02(+0.27%)
Apr 08, 2016
7.370
7.424
7.277
7.360
695,917
+0.07(+0.95%)
Apr 07, 2016
7.508
7.528
7.193
7.291
1,151,842
-0.27(-3.52%)
Apr 06, 2016
7.498
7.607
7.390
7.557
516,427
+0.03(+0.39%)
Apr 05, 2016
7.745
7.794
7.498
7.528
539,533
-0.28(-3.54%)
Apr 04, 2016
7.814
7.947
7.617
7.804
629,235
-0.03(-0.38%)
Apr 01, 2016
7.646
7.863
7.548
7.833
573,590
+0.08(+1.02%)
Mar 31, 2016
7.488
7.853
7.454
7.754
1,318,313
+0.23(+3.01%)
Mar 30, 2016
7.390
7.735
7.282
7.528
1,325,100
+0.18(+2.41%)
Mar 29, 2016
7.104
7.385
6.917
7.351
767,036
+0.25(+3.47%)
Mar 28, 2016
7.104
7.222
6.986
7.104
446,282
+0.04(+0.56%)
Mar 24, 2016
7.006
7.065
7.065
7.065
611,474
+0.03(+0.42%)
Mar 23, 2016
7.400
7.449
6.996
7.035
745,549
-0.42(-5.68%)
Mar 22, 2016
7.479
7.553
7.405
7.459
357,988
-0.06(-0.79%)
Mar 21, 2016
7.419
7.572
7.272
7.518
594,346
+0.05(+0.66%)
Mar 18, 2016
7.400
7.469
7.163
7.469
1,723,248
+0.13(+1.74%)
Mar 17, 2016
7.055
7.400
6.996
7.341
513,922
+0.31(+4.34%)
Mar 16, 2016
7.025
7.153
6.976
7.035
587,151
+0.01(+0.14%)
Mar 15, 2016
7.282
7.282
6.966
7.025
479,833
-0.34(-4.55%)
Mar 14, 2016
7.114
7.449
7.075
7.360
812,563
+0.17(+2.33%)
Mar 11, 2016
7.065
7.257
6.858
7.193
713,420
+0.22(+3.11%)
Mar 10, 2016
7.242
7.277
6.873
6.976
467,449
-0.24(-3.28%)
Mar 09, 2016
7.104
7.252
7.055
7.213
670,549
+0.15(+2.09%)
Mar 08, 2016
7.193
7.291
6.966
7.065
602,475
-0.19(-2.58%)
Mar 07, 2016
7.213
7.360
7.173
7.252
941,331
+0.01(+0.14%)
Mar 04, 2016
7.094
7.410
7.094
7.242
722,185
+0.17(+2.37%)
Mar 03, 2016
7.055
7.380
6.943
7.075
992,692
+0.04(+0.56%)
Mar 02, 2016
6.503
7.050
6.454
7.035
1,178,970
+0.13(+1.85%)
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
.