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, 2017
9.854
9.928
9.706
9.755
928,271
+0.00(+0.00%)
May 30, 2017
10.00
9.755
9.755
650,219
-0.15(-1.49%)
May 26, 2017
9.805
10.17
9.805
9.903
457,483
+0.10(+1.01%)
May 25, 2017
9.903
9.953
9.805
9.805
348,880
-0.10(-1.00%)
May 24, 2017
9.953
9.953
9.854
9.903
245,100
-0.05(-0.50%)
May 23, 2017
9.854
10.05
9.805
9.953
472,894
+0.15(+1.51%)
May 22, 2017
9.755
9.928
9.731
9.805
510,674
+0.00(+0.00%)
May 19, 2017
9.854
10.10
9.755
9.805
825,169
-0.05(-0.50%)
May 18, 2017
9.953
10.05
9.755
9.854
675,319
-0.10(-0.99%)
May 17, 2017
10.05
10.20
9.864
9.953
656,768
-0.30(-2.88%)
May 16, 2017
10.00
10.25
9.903
10.25
540,321
+0.20(+1.96%)
May 15, 2017
9.854
10.10
9.854
10.05
512,622
+0.15(+1.49%)
May 12, 2017
9.657
9.953
9.558
9.903
772,154
+0.25(+2.55%)
May 11, 2017
10.10
10.10
9.657
9.657
1,095,556
-0.49(-4.85%)
May 10, 2017
10.30
10.35
10.10
10.15
619,644
-0.20(-1.90%)
May 09, 2017
10.45
10.47
10.10
10.35
623,584
-0.05(-0.47%)
May 08, 2017
10.35
10.45
10.05
10.40
1,027,647
+0.05(+0.48%)
May 05, 2017
10.30
10.45
10.10
10.35
771,526
+0.05(+0.48%)
May 04, 2017
10.35
10.40
10.10
10.30
1,087,540
-0.05(-0.48%)
May 03, 2017
10.45
10.59
10.30
10.35
1,223,771
-0.20(-1.87%)
May 02, 2017
10.54
10.69
10.37
10.54
904,115
+0.05(+0.47%)
May 01, 2017
10.45
10.49
10.30
10.49
677,002
+0.05(+0.47%)
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%)
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
.