Iridium Communications Inc NASDAQ:IRDM Historical Prices

Below are the 3632 trading days of historical prices for IRDM.

#	Exchange	Symbol	Date	Open	High	Low	Close
3632	NASDAQ	IRDM	Fri, Mar 1, 2024	29.13	30.15	28.79	29.71
3631	NASDAQ	IRDM	Thu, Feb 29, 2024	29.07	29.14	28.56	28.95
3630	NASDAQ	IRDM	Wed, Feb 28, 2024	29.15	29.16	28.49	28.81
3629	NASDAQ	IRDM	Tue, Feb 27, 2024	28.65	29.45	28.48	29.29
3628	NASDAQ	IRDM	Mon, Feb 26, 2024	28.32	28.54	27.89	28.41
3627	NASDAQ	IRDM	Fri, Feb 23, 2024	29.03	29.03	28.26	28.32
3626	NASDAQ	IRDM	Thu, Feb 22, 2024	29.37	29.45	28.50	29.10
3625	NASDAQ	IRDM	Wed, Feb 21, 2024	29.52	30.00	29.30	29.50
3624	NASDAQ	IRDM	Tue, Feb 20, 2024	30.00	30.40	28.91	29.21
3623	NASDAQ	IRDM	Fri, Feb 16, 2024	30.40	31.58	29.94	30.14
3622	NASDAQ	IRDM	Thu, Feb 15, 2024	36.09	36.32	30.42	30.47
3621	NASDAQ	IRDM	Wed, Feb 14, 2024	34.47	35.15	34.24	35.04
3620	NASDAQ	IRDM	Tue, Feb 13, 2024	34.73	35.09	33.90	34.06
3619	NASDAQ	IRDM	Mon, Feb 12, 2024	35.00	35.76	35.00	35.43
3618	NASDAQ	IRDM	Fri, Feb 9, 2024	34.54	35.59	34.51	34.83
3617	NASDAQ	IRDM	Thu, Feb 8, 2024	33.62	34.62	33.58	34.43
3616	NASDAQ	IRDM	Wed, Feb 7, 2024	34.56	34.69	33.64	33.65
3615	NASDAQ	IRDM	Tue, Feb 6, 2024	33.76	34.64	33.70	34.37
3614	NASDAQ	IRDM	Mon, Feb 5, 2024	35.01	35.07	33.56	33.91
3613	NASDAQ	IRDM	Fri, Feb 2, 2024	35.62	35.87	35.06	35.30
3612	NASDAQ	IRDM	Thu, Feb 1, 2024	36.52	36.72	35.77	35.99
3611	NASDAQ	IRDM	Wed, Jan 31, 2024	36.53	37.13	36.09	36.26
3610	NASDAQ	IRDM	Tue, Jan 30, 2024	36.61	36.68	35.98	36.49
3609	NASDAQ	IRDM	Mon, Jan 29, 2024	36.45	36.90	36.26	36.85
3608	NASDAQ	IRDM	Fri, Jan 26, 2024	36.46	36.95	36.46	36.52
3607	NASDAQ	IRDM	Thu, Jan 25, 2024	36.84	36.98	35.85	36.25
3606	NASDAQ	IRDM	Wed, Jan 24, 2024	37.88	38.08	36.37	36.42
3605	NASDAQ	IRDM	Tue, Jan 23, 2024	37.72	38.40	37.19	37.54
3604	NASDAQ	IRDM	Mon, Jan 22, 2024	37.48	38.16	37.43	37.66
3603	NASDAQ	IRDM	Fri, Jan 19, 2024	38.18	38.26	37.06	37.26
3602	NASDAQ	IRDM	Thu, Jan 18, 2024	37.36	38.28	37.26	38.10
3601	NASDAQ	IRDM	Wed, Jan 17, 2024	37.62	37.83	37.14	37.20
3600	NASDAQ	IRDM	Tue, Jan 16, 2024	38.10	38.22	37.80	37.85
3599	NASDAQ	IRDM	Fri, Jan 12, 2024	38.71	39.39	38.34	38.34
3598	NASDAQ	IRDM	Thu, Jan 11, 2024	39.03	39.42	38.59	38.66
3597	NASDAQ	IRDM	Wed, Jan 10, 2024	39.00	39.38	38.95	39.12
3596	NASDAQ	IRDM	Tue, Jan 9, 2024	38.76	39.11	38.50	38.92
3595	NASDAQ	IRDM	Mon, Jan 8, 2024	38.55	39.57	38.35	39.26
3594	NASDAQ	IRDM	Fri, Jan 5, 2024	39.34	39.66	38.28	38.55
3593	NASDAQ	IRDM	Thu, Jan 4, 2024	39.26	39.84	38.75	39.71
3592	NASDAQ	IRDM	Wed, Jan 3, 2024	40.17	40.26	39.00	39.26
3591	NASDAQ	IRDM	Tue, Jan 2, 2024	40.84	41.40	40.43	40.58
3590	NASDAQ	IRDM	Fri, Dec 29, 2023	41.14	41.49	41.00	41.16
3589	NASDAQ	IRDM	Thu, Dec 28, 2023	40.96	41.47	40.90	41.26
3588	NASDAQ	IRDM	Wed, Dec 27, 2023	41.21	41.39	40.79	40.88
3587	NASDAQ	IRDM	Tue, Dec 26, 2023	40.65	41.64	40.65	41.22
3586	NASDAQ	IRDM	Fri, Dec 22, 2023	40.76	41.28	40.32	40.66
3585	NASDAQ	IRDM	Thu, Dec 21, 2023	39.93	40.88	39.84	40.52
3584	NASDAQ	IRDM	Wed, Dec 20, 2023	40.24	40.79	39.49	39.52
3583	NASDAQ	IRDM	Tue, Dec 19, 2023	40.09	40.74	40.09	40.20
3582	NASDAQ	IRDM	Mon, Dec 18, 2023	40.05	40.37	39.78	39.86
3581	NASDAQ	IRDM	Fri, Dec 15, 2023	40.71	41.17	39.97	40.01
3580	NASDAQ	IRDM	Thu, Dec 14, 2023	40.69	41.66	40.18	40.68
3579	NASDAQ	IRDM	Wed, Dec 13, 2023	39.37	40.36	38.91	40.25
3578	NASDAQ	IRDM	Tue, Dec 12, 2023	39.82	39.91	39.14	39.55
3577	NASDAQ	IRDM	Mon, Dec 11, 2023	40.62	41.21	39.60	39.84
3576	NASDAQ	IRDM	Fri, Dec 8, 2023	39.94	41.33	39.94	40.58
3575	NASDAQ	IRDM	Thu, Dec 7, 2023	39.94	40.38	39.62	39.76
3574	NASDAQ	IRDM	Wed, Dec 6, 2023	39.89	40.80	39.87	39.94
3573	NASDAQ	IRDM	Tue, Dec 5, 2023	39.64	40.17	39.40	39.99
3572	NASDAQ	IRDM	Mon, Dec 4, 2023	39.27	39.83	39.18	39.71
3571	NASDAQ	IRDM	Fri, Dec 1, 2023	38.00	39.37	37.90	39.21
3570	NASDAQ	IRDM	Thu, Nov 30, 2023	38.12	38.54	38.01	38.10
3569	NASDAQ	IRDM	Wed, Nov 29, 2023	38.01	38.47	37.76	38.02
3568	NASDAQ	IRDM	Tue, Nov 28, 2023	37.13	38.37	36.87	37.94
3567	NASDAQ	IRDM	Mon, Nov 27, 2023	37.28	37.56	36.72	37.43
3566	NASDAQ	IRDM	Fri, Nov 24, 2023	37.04	37.71	37.02	37.48
3565	NASDAQ	IRDM	Wed, Nov 22, 2023	37.58	38.61	37.12	37.32
3564	NASDAQ	IRDM	Tue, Nov 21, 2023	37.13	37.29	36.25	36.49
3563	NASDAQ	IRDM	Mon, Nov 20, 2023	37.20	37.21	36.67	36.93
3562	NASDAQ	IRDM	Fri, Nov 17, 2023	37.74	38.22	37.18	37.27
3561	NASDAQ	IRDM	Thu, Nov 16, 2023	37.45	37.81	37.18	37.52
3560	NASDAQ	IRDM	Wed, Nov 15, 2023	37.14	38.12	37.03	37.46
3559	NASDAQ	IRDM	Tue, Nov 14, 2023	36.43	37.20	36.28	37.14
3558	NASDAQ	IRDM	Mon, Nov 13, 2023	35.81	36.35	35.49	35.51
3557	NASDAQ	IRDM	Fri, Nov 10, 2023	35.12	35.98	34.21	35.81
3556	NASDAQ	IRDM	Thu, Nov 9, 2023	37.60	37.71	36.92	37.14
3555	NASDAQ	IRDM	Wed, Nov 8, 2023	37.66	37.92	37.35	37.42
3554	NASDAQ	IRDM	Tue, Nov 7, 2023	37.81	38.08	37.55	37.70
3553	NASDAQ	IRDM	Mon, Nov 6, 2023	38.37	38.37	37.69	37.89
3552	NASDAQ	IRDM	Fri, Nov 3, 2023	38.27	38.65	37.60	38.24
3551	NASDAQ	IRDM	Thu, Nov 2, 2023	37.40	37.94	37.05	37.90
3550	NASDAQ	IRDM	Wed, Nov 1, 2023	37.19	37.19	36.45	36.72
3549	NASDAQ	IRDM	Tue, Oct 31, 2023	37.13	37.56	36.83	37.05
3548	NASDAQ	IRDM	Mon, Oct 30, 2023	36.65	37.01	36.33	37.01
3547	NASDAQ	IRDM	Fri, Oct 27, 2023	36.80	36.80	35.78	36.05
3546	NASDAQ	IRDM	Thu, Oct 26, 2023	36.79	37.78	36.70	36.80
3545	NASDAQ	IRDM	Wed, Oct 25, 2023	37.23	37.88	36.90	36.94
3544	NASDAQ	IRDM	Tue, Oct 24, 2023	38.17	38.53	37.74	37.77
3543	NASDAQ	IRDM	Mon, Oct 23, 2023	38.38	38.50	37.34	38.07
3542	NASDAQ	IRDM	Fri, Oct 20, 2023	39.51	39.79	38.38	38.48
3541	NASDAQ	IRDM	Thu, Oct 19, 2023	42.05	42.38	39.50	39.78
3540	NASDAQ	IRDM	Wed, Oct 18, 2023	43.91	43.91	43.41	43.77
3539	NASDAQ	IRDM	Tue, Oct 17, 2023	43.16	44.63	42.97	44.06
3538	NASDAQ	IRDM	Mon, Oct 16, 2023	42.60	43.15	42.59	42.93
3537	NASDAQ	IRDM	Fri, Oct 13, 2023	41.88	43.00	41.63	42.48
3536	NASDAQ	IRDM	Thu, Oct 12, 2023	42.34	42.69	41.33	41.88
3535	NASDAQ	IRDM	Wed, Oct 11, 2023	44.24	44.28	42.14	42.41
3534	NASDAQ	IRDM	Tue, Oct 10, 2023	44.56	44.78	43.89	44.10
3533	NASDAQ	IRDM	Mon, Oct 9, 2023	44.05	44.94	43.88	44.44
3532	NASDAQ	IRDM	Fri, Oct 6, 2023	44.82	44.85	44.11	44.29
3531	NASDAQ	IRDM	Thu, Oct 5, 2023	44.50	45.07	44.44	44.86
3530	NASDAQ	IRDM	Wed, Oct 4, 2023	43.88	44.70	43.71	44.56
3529	NASDAQ	IRDM	Tue, Oct 3, 2023	44.03	44.48	43.68	43.83
3528	NASDAQ	IRDM	Mon, Oct 2, 2023	45.46	45.75	44.06	44.40
3527	NASDAQ	IRDM	Fri, Sep 29, 2023	45.39	46.25	45.24	45.49
3526	NASDAQ	IRDM	Thu, Sep 28, 2023	45.60	45.85	45.30	45.37
3525	NASDAQ	IRDM	Wed, Sep 27, 2023	46.65	47.02	45.56	45.60
3524	NASDAQ	IRDM	Tue, Sep 26, 2023	47.13	47.33	46.60	46.65
3523	NASDAQ	IRDM	Mon, Sep 25, 2023	47.96	48.11	47.18	47.33
3522	NASDAQ	IRDM	Fri, Sep 22, 2023	47.48	48.46	47.41	48.34
3521	NASDAQ	IRDM	Thu, Sep 21, 2023	48.67	48.71	46.95	47.34
3520	NASDAQ	IRDM	Wed, Sep 20, 2023	51.09	51.13	48.68	48.71
3519	NASDAQ	IRDM	Tue, Sep 19, 2023	50.09	51.62	50.09	50.78
3518	NASDAQ	IRDM	Mon, Sep 18, 2023	48.45	50.72	48.38	50.17
3517	NASDAQ	IRDM	Fri, Sep 15, 2023	48.39	48.61	47.34	47.55
3516	NASDAQ	IRDM	Thu, Sep 14, 2023	48.14	48.62	48.11	48.31
3515	NASDAQ	IRDM	Wed, Sep 13, 2023	47.33	48.40	46.85	48.17
3514	NASDAQ	IRDM	Tue, Sep 12, 2023	47.77	48.03	47.28	47.63
3513	NASDAQ	IRDM	Mon, Sep 11, 2023	47.67	47.67	47.67	47.67
3512	NASDAQ	IRDM	Fri, Sep 8, 2023	47.90	48.05	47.38	47.62
3511	NASDAQ	IRDM	Thu, Sep 7, 2023	48.74	48.82	47.41	47.67
3510	NASDAQ	IRDM	Wed, Sep 6, 2023	49.00	49.26	48.47	48.74
3509	NASDAQ	IRDM	Tue, Sep 5, 2023	49.08	49.14	48.10	48.79
3508	NASDAQ	IRDM	Fri, Sep 1, 2023	49.27	49.79	48.93	49.53
3507	NASDAQ	IRDM	Thu, Aug 31, 2023	48.69	49.26	48.65	48.95
3506	NASDAQ	IRDM	Wed, Aug 30, 2023	48.43	49.04	48.15	48.61
3505	NASDAQ	IRDM	Tue, Aug 29, 2023	48.16	48.57	47.98	48.50
3504	NASDAQ	IRDM	Mon, Aug 28, 2023	48.09	48.60	48.09	48.23
3503	NASDAQ	IRDM	Fri, Aug 25, 2023	47.96	48.29	47.73	47.80
3502	NASDAQ	IRDM	Thu, Aug 24, 2023	48.42	48.77	48.00	48.03
3501	NASDAQ	IRDM	Wed, Aug 23, 2023	48.02	48.70	47.80	48.53
3500	NASDAQ	IRDM	Tue, Aug 22, 2023	48.35	48.76	47.82	48.02
3499	NASDAQ	IRDM	Mon, Aug 21, 2023	48.16	48.45	47.74	48.35
3498	NASDAQ	IRDM	Fri, Aug 18, 2023	48.45	49.08	48.16	48.21
3497	NASDAQ	IRDM	Thu, Aug 17, 2023	49.53	49.93	48.53	48.57
3496	NASDAQ	IRDM	Wed, Aug 16, 2023	50.13	50.37	49.16	49.51
3495	NASDAQ	IRDM	Tue, Aug 15, 2023	50.37	50.94	50.01	50.28
3494	NASDAQ	IRDM	Mon, Aug 14, 2023	50.93	51.01	50.36	50.54
3493	NASDAQ	IRDM	Fri, Aug 11, 2023	50.90	51.05	50.42	50.90
3492	NASDAQ	IRDM	Thu, Aug 10, 2023	50.00	50.98	49.92	50.90
3491	NASDAQ	IRDM	Wed, Aug 9, 2023	49.51	49.92	48.91	49.90
3490	NASDAQ	IRDM	Tue, Aug 8, 2023	49.46	49.93	49.18	49.53
3489	NASDAQ	IRDM	Mon, Aug 7, 2023	49.77	49.99	49.46	49.86
3488	NASDAQ	IRDM	Fri, Aug 4, 2023	50.07	51.00	49.69	49.70
3487	NASDAQ	IRDM	Thu, Aug 3, 2023	50.66	50.91	49.72	50.01
3486	NASDAQ	IRDM	Wed, Aug 2, 2023	51.61	51.80	50.47	50.91
3485	NASDAQ	IRDM	Tue, Aug 1, 2023	52.21	52.41	51.56	52.00
3484	NASDAQ	IRDM	Mon, Jul 31, 2023	53.93	54.03	52.09	52.55
3483	NASDAQ	IRDM	Fri, Jul 28, 2023	53.28	54.42	53.11	54.10
3482	NASDAQ	IRDM	Thu, Jul 27, 2023	51.44	53.12	50.88	52.36
3481	NASDAQ	IRDM	Wed, Jul 26, 2023	50.58	51.36	50.01	50.96
3480	NASDAQ	IRDM	Tue, Jul 25, 2023	55.32	55.50	50.11	50.58
3479	NASDAQ	IRDM	Mon, Jul 24, 2023	60.92	60.92	59.85	59.96
3478	NASDAQ	IRDM	Fri, Jul 21, 2023	61.17	61.41	60.25	60.97
3477	NASDAQ	IRDM	Thu, Jul 20, 2023	60.83	61.28	60.55	60.78
3476	NASDAQ	IRDM	Wed, Jul 19, 2023	59.68	60.73	59.60	60.47
3475	NASDAQ	IRDM	Tue, Jul 18, 2023	60.40	60.62	59.69	59.71
3474	NASDAQ	IRDM	Mon, Jul 17, 2023	59.98	60.60	59.41	60.13
3473	NASDAQ	IRDM	Fri, Jul 14, 2023	60.25	60.76	60.03	60.32
3472	NASDAQ	IRDM	Thu, Jul 13, 2023	60.31	60.62	59.88	60.34
3471	NASDAQ	IRDM	Wed, Jul 12, 2023	61.43	61.50	60.16	60.22
3470	NASDAQ	IRDM	Tue, Jul 11, 2023	60.37	61.31	60.36	61.01
3469	NASDAQ	IRDM	Mon, Jul 10, 2023	60.28	60.99	59.97	60.61
3468	NASDAQ	IRDM	Fri, Jul 7, 2023	60.78	61.36	59.88	60.28
3467	NASDAQ	IRDM	Thu, Jul 6, 2023	61.28	61.69	60.83	61.29
3466	NASDAQ	IRDM	Wed, Jul 5, 2023	61.33	61.84	60.34	61.66
3465	NASDAQ	IRDM	Mon, Jul 3, 2023	61.77	61.77	60.88	61.46
3464	NASDAQ	IRDM	Fri, Jun 30, 2023	62.10	62.40	61.78	62.12
3463	NASDAQ	IRDM	Thu, Jun 29, 2023	60.80	62.32	60.80	61.67
3462	NASDAQ	IRDM	Wed, Jun 28, 2023	61.24	61.61	60.43	60.82
3461	NASDAQ	IRDM	Tue, Jun 27, 2023	63.00	63.84	60.91	61.09
3460	NASDAQ	IRDM	Mon, Jun 26, 2023	62.00	62.92	61.94	62.71
3459	NASDAQ	IRDM	Fri, Jun 23, 2023	59.93	63.02	59.93	61.71
3458	NASDAQ	IRDM	Thu, Jun 22, 2023	61.09	61.13	59.45	60.39
3457	NASDAQ	IRDM	Wed, Jun 21, 2023	61.60	62.76	61.21	61.48
3456	NASDAQ	IRDM	Tue, Jun 20, 2023	60.14	61.91	59.91	61.71
3455	NASDAQ	IRDM	Fri, Jun 16, 2023	60.75	61.44	60.18	60.31
3454	NASDAQ	IRDM	Thu, Jun 15, 2023	61.00	61.36	60.05	61.04
3453	NASDAQ	IRDM	Wed, Jun 14, 2023	60.93	61.03	59.68	61.00
3452	NASDAQ	IRDM	Tue, Jun 13, 2023	62.55	62.85	60.37	60.93
3451	NASDAQ	IRDM	Mon, Jun 12, 2023	63.13	63.13	62.35	62.74
3450	NASDAQ	IRDM	Fri, Jun 9, 2023	64.85	64.91	62.80	63.15
3449	NASDAQ	IRDM	Thu, Jun 8, 2023	63.73	65.07	63.39	64.96
3448	NASDAQ	IRDM	Wed, Jun 7, 2023	64.00	65.12	62.93	64.11
3447	NASDAQ	IRDM	Tue, Jun 6, 2023	61.26	64.00	61.07	63.85
3446	NASDAQ	IRDM	Mon, Jun 5, 2023	62.23	62.47	60.52	61.44
3445	NASDAQ	IRDM	Fri, Jun 2, 2023	61.31	62.67	60.63	62.61
3444	NASDAQ	IRDM	Thu, Jun 1, 2023	60.00	61.15	59.93	61.11
3443	NASDAQ	IRDM	Wed, May 31, 2023	60.11	60.47	59.27	60.04
3442	NASDAQ	IRDM	Tue, May 30, 2023	60.39	60.94	59.83	59.99
3441	NASDAQ	IRDM	Fri, May 26, 2023	59.60	60.80	59.58	60.39
3440	NASDAQ	IRDM	Thu, May 25, 2023	59.08	60.00	58.77	59.70
3439	NASDAQ	IRDM	Wed, May 24, 2023	59.77	60.06	58.97	59.33
3438	NASDAQ	IRDM	Tue, May 23, 2023	61.44	61.53	59.41	59.83
3437	NASDAQ	IRDM	Mon, May 22, 2023	60.40	62.14	59.91	61.80
3436	NASDAQ	IRDM	Fri, May 19, 2023	60.18	60.41	59.55	60.00
3435	NASDAQ	IRDM	Thu, May 18, 2023	60.34	61.05	58.96	59.35
3434	NASDAQ	IRDM	Wed, May 17, 2023	61.77	61.96	60.29	60.44
3433	NASDAQ	IRDM	Tue, May 16, 2023	61.38	62.11	60.62	61.65
3432	NASDAQ	IRDM	Mon, May 15, 2023	62.07	62.27	61.20	61.74
3431	NASDAQ	IRDM	Fri, May 12, 2023	62.61	63.53	61.58	62.08
3430	NASDAQ	IRDM	Thu, May 11, 2023	63.03	63.24	61.78	62.51
3429	NASDAQ	IRDM	Wed, May 10, 2023	63.90	64.26	63.29	63.59
3428	NASDAQ	IRDM	Tue, May 9, 2023	63.19	63.43	62.57	63.16
3427	NASDAQ	IRDM	Mon, May 8, 2023	63.61	63.97	63.11	63.34
3426	NASDAQ	IRDM	Fri, May 5, 2023	64.87	64.92	62.96	64.11
3425	NASDAQ	IRDM	Thu, May 4, 2023	64.75	64.77	63.38	64.28
3424	NASDAQ	IRDM	Wed, May 3, 2023	65.00	65.69	64.13	64.67
3423	NASDAQ	IRDM	Tue, May 2, 2023	62.97	64.92	62.11	64.72
3422	NASDAQ	IRDM	Mon, May 1, 2023	63.22	64.84	63.19	63.48
3421	NASDAQ	IRDM	Fri, Apr 28, 2023	61.99	64.06	61.82	63.47
3420	NASDAQ	IRDM	Thu, Apr 27, 2023	63.26	63.63	62.10	62.76
3419	NASDAQ	IRDM	Wed, Apr 26, 2023	64.16	64.51	62.65	62.82
3418	NASDAQ	IRDM	Tue, Apr 25, 2023	65.66	66.15	64.42	64.44
3417	NASDAQ	IRDM	Mon, Apr 24, 2023	67.15	68.34	66.21	66.29
3416	NASDAQ	IRDM	Fri, Apr 21, 2023	65.19	67.56	65.07	67.26
3415	NASDAQ	IRDM	Thu, Apr 20, 2023	59.96	66.58	59.78	65.03
3414	NASDAQ	IRDM	Wed, Apr 19, 2023	58.55	59.24	58.00	58.64
3413	NASDAQ	IRDM	Tue, Apr 18, 2023	60.11	60.21	58.79	58.82
3412	NASDAQ	IRDM	Mon, Apr 17, 2023	59.65	60.14	59.54	60.13
3411	NASDAQ	IRDM	Fri, Apr 14, 2023	59.28	59.82	58.67	59.43
3410	NASDAQ	IRDM	Thu, Apr 13, 2023	59.32	59.76	58.96	59.46
3409	NASDAQ	IRDM	Wed, Apr 12, 2023	60.26	60.26	59.34	59.36
3408	NASDAQ	IRDM	Tue, Apr 11, 2023	60.41	60.91	59.89	59.97
3407	NASDAQ	IRDM	Mon, Apr 10, 2023	60.54	61.05	60.04	60.53
3406	NASDAQ	IRDM	Thu, Apr 6, 2023	61.28	61.28	60.42	60.98
3405	NASDAQ	IRDM	Wed, Apr 5, 2023	61.51	61.68	60.65	61.04
3404	NASDAQ	IRDM	Tue, Apr 4, 2023	62.10	62.10	60.88	61.64
3403	NASDAQ	IRDM	Mon, Apr 3, 2023	61.66	62.44	60.79	62.06
3402	NASDAQ	IRDM	Fri, Mar 31, 2023	61.71	62.36	61.34	61.93
3401	NASDAQ	IRDM	Thu, Mar 30, 2023	61.14	61.98	61.12	61.28
3400	NASDAQ	IRDM	Wed, Mar 29, 2023	61.63	61.89	60.96	61.14
3399	NASDAQ	IRDM	Tue, Mar 28, 2023	60.92	61.99	60.87	61.42
3398	NASDAQ	IRDM	Mon, Mar 27, 2023	60.47	60.95	60.31	60.94
3397	NASDAQ	IRDM	Fri, Mar 24, 2023	59.00	59.88	58.73	59.85
3396	NASDAQ	IRDM	Thu, Mar 23, 2023	59.64	60.44	59.25	59.69
3395	NASDAQ	IRDM	Wed, Mar 22, 2023	60.90	60.90	59.36	59.39
3394	NASDAQ	IRDM	Tue, Mar 21, 2023	61.70	63.25	60.41	60.92
3393	NASDAQ	IRDM	Mon, Mar 20, 2023	59.24	61.97	59.24	60.62
3392	NASDAQ	IRDM	Fri, Mar 17, 2023	60.02	60.51	58.74	59.26
3391	NASDAQ	IRDM	Thu, Mar 16, 2023	60.14	61.35	59.18	60.99
3390	NASDAQ	IRDM	Wed, Mar 15, 2023	60.80	61.10	59.72	60.60
3389	NASDAQ	IRDM	Tue, Mar 14, 2023	60.50	62.01	60.22	61.99
3388	NASDAQ	IRDM	Mon, Mar 13, 2023	57.99	61.13	57.55	59.47
3387	NASDAQ	IRDM	Fri, Mar 10, 2023	59.11	60.12	58.25	58.69
3386	NASDAQ	IRDM	Thu, Mar 9, 2023	59.75	60.25	59.36	59.39
3385	NASDAQ	IRDM	Wed, Mar 8, 2023	60.78	60.89	59.04	59.26
3384	NASDAQ	IRDM	Tue, Mar 7, 2023	61.02	61.61	60.60	60.81
3383	NASDAQ	IRDM	Mon, Mar 6, 2023	62.05	62.28	60.20	61.05
3382	NASDAQ	IRDM	Fri, Mar 3, 2023	61.85	62.78	61.16	62.57
3381	NASDAQ	IRDM	Thu, Mar 2, 2023	60.94	61.82	60.10	61.76
3380	NASDAQ	IRDM	Wed, Mar 1, 2023	61.89	62.45	60.82	61.59
3379	NASDAQ	IRDM	Tue, Feb 28, 2023	60.85	61.95	60.76	61.37
3378	NASDAQ	IRDM	Mon, Feb 27, 2023	62.00	62.00	60.34	60.76
3377	NASDAQ	IRDM	Fri, Feb 24, 2023	62.84	62.86	61.24	61.81
3376	NASDAQ	IRDM	Thu, Feb 23, 2023	62.90	63.49	62.22	63.22
3375	NASDAQ	IRDM	Wed, Feb 22, 2023	64.00	64.00	62.00	62.87
3374	NASDAQ	IRDM	Tue, Feb 21, 2023	64.66	65.41	63.18	63.84
3373	NASDAQ	IRDM	Fri, Feb 17, 2023	59.86	65.11	59.11	64.99
3372	NASDAQ	IRDM	Thu, Feb 16, 2023	57.26	60.65	55.70	59.31
3371	NASDAQ	IRDM	Wed, Feb 15, 2023	56.68	57.23	56.15	57.09
3370	NASDAQ	IRDM	Tue, Feb 14, 2023	57.32	57.76	56.40	56.94
3369	NASDAQ	IRDM	Mon, Feb 13, 2023	57.47	57.59	56.67	57.38
3368	NASDAQ	IRDM	Fri, Feb 10, 2023	56.71	57.67	56.39	57.00
3367	NASDAQ	IRDM	Thu, Feb 9, 2023	57.80	58.18	56.85	56.91
3366	NASDAQ	IRDM	Wed, Feb 8, 2023	58.50	58.57	56.97	57.49
3365	NASDAQ	IRDM	Tue, Feb 7, 2023	59.52	59.52	58.37	59.23
3364	NASDAQ	IRDM	Mon, Feb 6, 2023	59.56	60.12	59.03	59.53
3363	NASDAQ	IRDM	Fri, Feb 3, 2023	59.83	60.72	59.35	59.65
3362	NASDAQ	IRDM	Thu, Feb 2, 2023	61.10	61.50	59.35	60.44
3361	NASDAQ	IRDM	Wed, Feb 1, 2023	59.97	61.59	59.51	60.94
3360	NASDAQ	IRDM	Tue, Jan 31, 2023	58.72	60.18	58.55	59.84
3359	NASDAQ	IRDM	Mon, Jan 30, 2023	59.00	59.38	58.12	58.52
3358	NASDAQ	IRDM	Fri, Jan 27, 2023	59.09	59.76	58.78	59.05
3357	NASDAQ	IRDM	Thu, Jan 26, 2023	59.72	59.82	59.00	59.16
3356	NASDAQ	IRDM	Wed, Jan 25, 2023	59.17	60.00	58.52	59.29
3355	NASDAQ	IRDM	Tue, Jan 24, 2023	59.87	60.47	59.48	59.58
3354	NASDAQ	IRDM	Mon, Jan 23, 2023	60.01	60.47	59.27	59.85
3353	NASDAQ	IRDM	Fri, Jan 20, 2023	59.59	60.09	58.63	60.01
3352	NASDAQ	IRDM	Thu, Jan 19, 2023	59.80	59.92	58.84	58.97
3351	NASDAQ	IRDM	Wed, Jan 18, 2023	60.66	61.16	59.46	59.80
3350	NASDAQ	IRDM	Tue, Jan 17, 2023	61.64	62.20	60.58	60.62
3349	NASDAQ	IRDM	Fri, Jan 13, 2023	60.93	62.48	60.53	61.64
3348	NASDAQ	IRDM	Thu, Jan 12, 2023	59.81	60.99	59.14	60.98
3347	NASDAQ	IRDM	Wed, Jan 11, 2023	60.04	60.41	59.39	59.75
3346	NASDAQ	IRDM	Tue, Jan 10, 2023	59.46	60.53	59.01	60.02
3345	NASDAQ	IRDM	Mon, Jan 9, 2023	60.20	60.20	58.38	59.26
3344	NASDAQ	IRDM	Fri, Jan 6, 2023	54.59	60.00	54.38	59.99
3343	NASDAQ	IRDM	Thu, Jan 5, 2023	53.00	56.00	52.72	53.18
3342	NASDAQ	IRDM	Wed, Jan 4, 2023	53.36	54.28	52.87	53.17
3341	NASDAQ	IRDM	Tue, Jan 3, 2023	51.84	54.91	51.40	52.80
3340	NASDAQ	IRDM	Fri, Dec 30, 2022	51.48	51.66	50.89	51.40
3339	NASDAQ	IRDM	Thu, Dec 29, 2022	50.86	52.00	50.53	51.68
3338	NASDAQ	IRDM	Wed, Dec 28, 2022	51.17	51.44	50.53	50.70
3337	NASDAQ	IRDM	Tue, Dec 27, 2022	50.47	51.50	50.19	51.02
3336	NASDAQ	IRDM	Fri, Dec 23, 2022	49.74	50.78	49.53	50.62
3335	NASDAQ	IRDM	Thu, Dec 22, 2022	51.48	51.51	49.55	49.94
3334	NASDAQ	IRDM	Wed, Dec 21, 2022	51.07	52.25	50.78	51.54
3333	NASDAQ	IRDM	Tue, Dec 20, 2022	49.67	51.06	49.67	50.77
3332	NASDAQ	IRDM	Mon, Dec 19, 2022	50.38	50.48	49.33	49.65
3331	NASDAQ	IRDM	Fri, Dec 16, 2022	49.95	50.52	49.53	50.33
3330	NASDAQ	IRDM	Thu, Dec 15, 2022	51.01	51.57	50.30	50.50
3329	NASDAQ	IRDM	Wed, Dec 14, 2022	51.33	52.22	50.74	51.59
3328	NASDAQ	IRDM	Tue, Dec 13, 2022	52.05	52.30	50.51	51.41
3327	NASDAQ	IRDM	Mon, Dec 12, 2022	50.58	51.30	50.39	50.92
3326	NASDAQ	IRDM	Fri, Dec 9, 2022	50.28	50.78	49.92	50.51
3325	NASDAQ	IRDM	Thu, Dec 8, 2022	50.07	51.13	49.71	50.59
3324	NASDAQ	IRDM	Wed, Dec 7, 2022	49.23	49.96	48.74	49.33
3323	NASDAQ	IRDM	Tue, Dec 6, 2022	50.50	50.61	49.34	49.68
3322	NASDAQ	IRDM	Mon, Dec 5, 2022	52.15	52.53	50.44	50.63
3321	NASDAQ	IRDM	Fri, Dec 2, 2022	52.00	52.98	51.51	52.73
3320	NASDAQ	IRDM	Thu, Dec 1, 2022	53.24	53.42	52.18	52.66
3319	NASDAQ	IRDM	Wed, Nov 30, 2022	51.62	53.24	50.93	53.10
3318	NASDAQ	IRDM	Tue, Nov 29, 2022	51.32	51.83	51.10	51.52
3317	NASDAQ	IRDM	Mon, Nov 28, 2022	52.17	52.93	51.13	51.52
3316	NASDAQ	IRDM	Fri, Nov 25, 2022	52.07	52.57	51.81	52.40
3315	NASDAQ	IRDM	Wed, Nov 23, 2022	51.43	52.31	51.43	51.77
3314	NASDAQ	IRDM	Tue, Nov 22, 2022	51.31	51.96	50.66	51.74
3313	NASDAQ	IRDM	Mon, Nov 21, 2022	52.10	52.23	50.93	51.08
3312	NASDAQ	IRDM	Fri, Nov 18, 2022	53.03	53.36	52.12	52.26
3311	NASDAQ	IRDM	Thu, Nov 17, 2022	51.78	52.52	51.11	52.08
3310	NASDAQ	IRDM	Wed, Nov 16, 2022	51.69	52.68	51.55	52.28
3309	NASDAQ	IRDM	Tue, Nov 15, 2022	50.78	52.06	50.16	51.57
3308	NASDAQ	IRDM	Mon, Nov 14, 2022	49.67	51.01	49.63	50.25
3307	NASDAQ	IRDM	Fri, Nov 11, 2022	52.89	53.18	49.27	49.61
3306	NASDAQ	IRDM	Thu, Nov 10, 2022	53.25	53.61	52.33	52.97
3305	NASDAQ	IRDM	Wed, Nov 9, 2022	51.61	52.15	51.10	51.31
3304	NASDAQ	IRDM	Tue, Nov 8, 2022	52.93	53.36	51.97	52.27
3303	NASDAQ	IRDM	Mon, Nov 7, 2022	51.96	52.84	50.94	52.59
3302	NASDAQ	IRDM	Fri, Nov 4, 2022	51.89	52.01	50.34	51.83
3301	NASDAQ	IRDM	Thu, Nov 3, 2022	49.71	50.96	49.51	50.80
3300	NASDAQ	IRDM	Wed, Nov 2, 2022	51.36	52.38	50.27	50.30
3299	NASDAQ	IRDM	Tue, Nov 1, 2022	51.91	52.08	51.31	51.32
3298	NASDAQ	IRDM	Mon, Oct 31, 2022	50.48	51.62	50.22	51.53
3297	NASDAQ	IRDM	Fri, Oct 28, 2022	50.57	50.72	49.68	50.62
3296	NASDAQ	IRDM	Thu, Oct 27, 2022	49.24	50.36	48.86	50.06
3295	NASDAQ	IRDM	Wed, Oct 26, 2022	48.66	49.69	48.00	48.76
3294	NASDAQ	IRDM	Tue, Oct 25, 2022	47.42	48.70	47.42	48.32
3293	NASDAQ	IRDM	Mon, Oct 24, 2022	47.61	48.11	47.33	47.39
3292	NASDAQ	IRDM	Fri, Oct 21, 2022	47.08	48.05	46.55	47.52
3291	NASDAQ	IRDM	Thu, Oct 20, 2022	47.11	47.86	45.64	46.33
3290	NASDAQ	IRDM	Wed, Oct 19, 2022	48.39	48.40	46.58	47.49
3289	NASDAQ	IRDM	Tue, Oct 18, 2022	49.41	50.25	48.73	49.38
3288	NASDAQ	IRDM	Mon, Oct 17, 2022	48.01	49.56	47.90	48.91
3287	NASDAQ	IRDM	Fri, Oct 14, 2022	47.91	48.34	46.57	46.64
3286	NASDAQ	IRDM	Thu, Oct 13, 2022	45.85	47.83	45.85	47.68
3285	NASDAQ	IRDM	Wed, Oct 12, 2022	47.28	47.28	46.59	46.82
3284	NASDAQ	IRDM	Tue, Oct 11, 2022	47.35	47.81	46.68	47.14
3283	NASDAQ	IRDM	Mon, Oct 10, 2022	47.21	48.14	47.01	47.75
3282	NASDAQ	IRDM	Fri, Oct 7, 2022	48.36	48.59	47.09	47.42
3281	NASDAQ	IRDM	Thu, Oct 6, 2022	47.65	48.69	47.39	48.63
3280	NASDAQ	IRDM	Wed, Oct 5, 2022	47.13	47.85	46.99	47.72
3279	NASDAQ	IRDM	Tue, Oct 4, 2022	46.86	47.93	46.73	47.82
3278	NASDAQ	IRDM	Mon, Oct 3, 2022	44.54	46.17	44.50	46.01
3277	NASDAQ	IRDM	Fri, Sep 30, 2022	44.69	45.46	44.32	44.37
3276	NASDAQ	IRDM	Thu, Sep 29, 2022	44.91	45.04	44.09	44.61
3275	NASDAQ	IRDM	Wed, Sep 28, 2022	43.98	45.50	43.76	45.31
3274	NASDAQ	IRDM	Tue, Sep 27, 2022	44.26	44.74	43.37	43.76
3273	NASDAQ	IRDM	Mon, Sep 26, 2022	43.02	44.44	43.00	43.57
3272	NASDAQ	IRDM	Fri, Sep 23, 2022	44.30	44.30	43.06	43.41
3271	NASDAQ	IRDM	Thu, Sep 22, 2022	44.33	45.04	43.82	44.62
3270	NASDAQ	IRDM	Wed, Sep 21, 2022	44.56	45.59	44.34	44.34
3269	NASDAQ	IRDM	Tue, Sep 20, 2022	44.53	44.74	44.00	44.55
3268	NASDAQ	IRDM	Mon, Sep 19, 2022	44.33	45.05	43.95	44.83
3267	NASDAQ	IRDM	Fri, Sep 16, 2022	44.32	45.15	43.81	44.99
3266	NASDAQ	IRDM	Thu, Sep 15, 2022	45.00	45.65	44.48	44.60
3265	NASDAQ	IRDM	Wed, Sep 14, 2022	44.50	45.29	44.25	45.21
3264	NASDAQ	IRDM	Tue, Sep 13, 2022	44.65	44.86	44.18	44.37
3263	NASDAQ	IRDM	Mon, Sep 12, 2022	45.44	45.83	44.95	45.48
3262	NASDAQ	IRDM	Fri, Sep 9, 2022	44.31	45.49	44.24	45.13
3261	NASDAQ	IRDM	Thu, Sep 8, 2022	43.69	44.88	43.29	44.11
3260	NASDAQ	IRDM	Wed, Sep 7, 2022	47.01	47.32	42.85	43.86
3259	NASDAQ	IRDM	Tue, Sep 6, 2022	44.34	47.17	44.20	47.06
3258	NASDAQ	IRDM	Fri, Sep 2, 2022	44.75	44.91	43.82	44.02
3257	NASDAQ	IRDM	Thu, Sep 1, 2022	44.08	44.74	43.60	44.69
3256	NASDAQ	IRDM	Wed, Aug 31, 2022	44.63	44.96	44.29	44.39
3255	NASDAQ	IRDM	Tue, Aug 30, 2022	45.47	45.47	44.03	44.55
3254	NASDAQ	IRDM	Mon, Aug 29, 2022	44.71	45.36	44.42	45.07
3253	NASDAQ	IRDM	Fri, Aug 26, 2022	46.46	46.51	44.98	45.11
3252	NASDAQ	IRDM	Thu, Aug 25, 2022	45.56	46.54	45.56	46.50
3251	NASDAQ	IRDM	Wed, Aug 24, 2022	44.68	45.51	44.58	45.36
3250	NASDAQ	IRDM	Tue, Aug 23, 2022	44.96	45.38	44.47	44.61
3249	NASDAQ	IRDM	Mon, Aug 22, 2022	44.71	45.27	44.26	45.09
3248	NASDAQ	IRDM	Fri, Aug 19, 2022	45.61	45.63	45.15	45.27
3247	NASDAQ	IRDM	Thu, Aug 18, 2022	45.42	45.89	45.31	45.86
3246	NASDAQ	IRDM	Wed, Aug 17, 2022	45.76	46.04	45.32	45.62
3245	NASDAQ	IRDM	Tue, Aug 16, 2022	46.31	46.75	46.13	46.18
3244	NASDAQ	IRDM	Mon, Aug 15, 2022	45.67	46.96	45.40	46.67
3243	NASDAQ	IRDM	Fri, Aug 12, 2022	45.33	46.06	44.94	46.05
3242	NASDAQ	IRDM	Thu, Aug 11, 2022	45.80	45.86	45.02	45.10
3241	NASDAQ	IRDM	Wed, Aug 10, 2022	45.69	46.03	45.30	45.69
3240	NASDAQ	IRDM	Tue, Aug 9, 2022	45.23	45.43	44.41	44.95
3239	NASDAQ	IRDM	Mon, Aug 8, 2022	45.71	46.09	44.99	45.28
3238	NASDAQ	IRDM	Fri, Aug 5, 2022	45.52	46.23	45.14	45.47
3237	NASDAQ	IRDM	Thu, Aug 4, 2022	45.10	45.93	44.63	45.79
3236	NASDAQ	IRDM	Wed, Aug 3, 2022	44.70	45.66	44.34	45.47
3235	NASDAQ	IRDM	Tue, Aug 2, 2022	44.55	45.03	44.31	44.54
3234	NASDAQ	IRDM	Mon, Aug 1, 2022	44.21	44.97	43.92	44.79
3233	NASDAQ	IRDM	Fri, Jul 29, 2022	44.07	44.74	43.76	44.71
3232	NASDAQ	IRDM	Thu, Jul 28, 2022	43.81	44.56	43.14	44.36
3231	NASDAQ	IRDM	Wed, Jul 27, 2022	42.28	43.99	41.57	43.81
3230	NASDAQ	IRDM	Tue, Jul 26, 2022	40.75	42.74	40.24	42.28
3229	NASDAQ	IRDM	Mon, Jul 25, 2022	39.25	40.00	39.11	39.81
3228	NASDAQ	IRDM	Fri, Jul 22, 2022	39.85	40.46	39.10	39.37
3227	NASDAQ	IRDM	Thu, Jul 21, 2022	38.58	39.53	38.25	39.52
3226	NASDAQ	IRDM	Wed, Jul 20, 2022	39.21	39.33	38.62	39.04
3225	NASDAQ	IRDM	Tue, Jul 19, 2022	38.94	39.47	38.78	39.29
3224	NASDAQ	IRDM	Mon, Jul 18, 2022	39.59	40.01	38.39	38.47
3223	NASDAQ	IRDM	Fri, Jul 15, 2022	39.41	39.59	38.87	39.28
3222	NASDAQ	IRDM	Thu, Jul 14, 2022	37.60	38.71	37.47	38.65
3221	NASDAQ	IRDM	Wed, Jul 13, 2022	37.67	38.37	37.32	38.09
3220	NASDAQ	IRDM	Tue, Jul 12, 2022	37.84	38.55	37.69	38.06
3219	NASDAQ	IRDM	Mon, Jul 11, 2022	38.33	38.83	37.76	37.86
3218	NASDAQ	IRDM	Fri, Jul 8, 2022	38.74	38.93	38.33	38.60
3217	NASDAQ	IRDM	Thu, Jul 7, 2022	37.88	39.35	37.86	39.00
3216	NASDAQ	IRDM	Wed, Jul 6, 2022	37.72	37.98	37.29	37.58
3215	NASDAQ	IRDM	Tue, Jul 5, 2022	37.49	37.68	36.54	37.66
3214	NASDAQ	IRDM	Fri, Jul 1, 2022	37.35	38.21	37.35	38.14
3213	NASDAQ	IRDM	Thu, Jun 30, 2022	36.80	37.83	36.66	37.56
3212	NASDAQ	IRDM	Wed, Jun 29, 2022	37.27	37.46	36.42	37.42
3211	NASDAQ	IRDM	Tue, Jun 28, 2022	38.09	38.20	37.10	37.44
3210	NASDAQ	IRDM	Mon, Jun 27, 2022	37.51	38.15	37.25	37.83
3209	NASDAQ	IRDM	Fri, Jun 24, 2022	37.20	37.65	37.13	37.31
3208	NASDAQ	IRDM	Thu, Jun 23, 2022	37.16	37.31	36.49	37.02
3207	NASDAQ	IRDM	Wed, Jun 22, 2022	36.67	37.49	36.60	36.76
3206	NASDAQ	IRDM	Tue, Jun 21, 2022	37.31	37.85	37.05	37.09
3205	NASDAQ	IRDM	Fri, Jun 17, 2022	35.22	37.29	35.22	37.08
3204	NASDAQ	IRDM	Thu, Jun 16, 2022	35.31	35.66	34.19	34.68
3203	NASDAQ	IRDM	Wed, Jun 15, 2022	35.44	36.79	35.14	36.30
3202	NASDAQ	IRDM	Tue, Jun 14, 2022	34.80	35.09	33.88	34.97
3201	NASDAQ	IRDM	Mon, Jun 13, 2022	35.28	35.45	34.25	34.80
3200	NASDAQ	IRDM	Fri, Jun 10, 2022	35.43	36.59	35.24	36.22
3199	NASDAQ	IRDM	Thu, Jun 9, 2022	36.79	36.79	35.99	36.04
3198	NASDAQ	IRDM	Wed, Jun 8, 2022	37.62	37.92	36.79	36.85
3197	NASDAQ	IRDM	Tue, Jun 7, 2022	37.15	37.98	36.69	37.94
3196	NASDAQ	IRDM	Mon, Jun 6, 2022	37.96	37.97	36.91	37.49
3195	NASDAQ	IRDM	Fri, Jun 3, 2022	37.93	38.22	37.27	37.56
3194	NASDAQ	IRDM	Thu, Jun 2, 2022	37.08	38.37	36.68	38.35
3193	NASDAQ	IRDM	Wed, Jun 1, 2022	37.34	37.53	36.38	37.09
3192	NASDAQ	IRDM	Tue, May 31, 2022	38.45	38.67	36.83	37.11
3191	NASDAQ	IRDM	Fri, May 27, 2022	37.20	38.71	37.13	38.71
3190	NASDAQ	IRDM	Thu, May 26, 2022	36.87	37.19	36.56	36.76
3189	NASDAQ	IRDM	Wed, May 25, 2022	36.27	36.65	35.65	36.62
3188	NASDAQ	IRDM	Tue, May 24, 2022	36.48	36.71	35.84	36.25
3187	NASDAQ	IRDM	Mon, May 23, 2022	36.25	36.94	35.61	36.88
3186	NASDAQ	IRDM	Fri, May 20, 2022	36.40	37.09	34.97	35.85
3185	NASDAQ	IRDM	Thu, May 19, 2022	34.39	36.60	34.27	35.82
3184	NASDAQ	IRDM	Wed, May 18, 2022	35.02	35.72	34.31	34.53
3183	NASDAQ	IRDM	Tue, May 17, 2022	35.00	35.54	34.37	35.50
3182	NASDAQ	IRDM	Mon, May 16, 2022	34.23	34.97	33.97	34.21
3181	NASDAQ	IRDM	Fri, May 13, 2022	34.13	34.96	34.13	34.59
3180	NASDAQ	IRDM	Thu, May 12, 2022	33.26	34.03	32.88	33.93
3179	NASDAQ	IRDM	Wed, May 11, 2022	34.12	34.96	33.23	33.30
3178	NASDAQ	IRDM	Tue, May 10, 2022	34.08	34.74	33.24	34.31
3177	NASDAQ	IRDM	Mon, May 9, 2022	34.42	34.60	33.11	33.51
3176	NASDAQ	IRDM	Fri, May 6, 2022	35.46	35.63	34.36	34.94
3175	NASDAQ	IRDM	Thu, May 5, 2022	36.96	36.96	35.16	35.69
3174	NASDAQ	IRDM	Wed, May 4, 2022	36.45	37.15	35.58	37.03
3173	NASDAQ	IRDM	Tue, May 3, 2022	36.20	36.83	35.82	36.45
3172	NASDAQ	IRDM	Mon, May 2, 2022	35.78	36.58	35.35	36.16
3171	NASDAQ	IRDM	Fri, Apr 29, 2022	36.71	37.41	35.60	35.71
3170	NASDAQ	IRDM	Thu, Apr 28, 2022	36.55	37.09	35.59	36.96
3169	NASDAQ	IRDM	Wed, Apr 27, 2022	36.38	36.85	36.04	36.06
3168	NASDAQ	IRDM	Tue, Apr 26, 2022	37.74	37.77	36.31	36.38
3167	NASDAQ	IRDM	Mon, Apr 25, 2022	37.19	38.13	36.94	38.00
3166	NASDAQ	IRDM	Fri, Apr 22, 2022	38.16	38.92	37.33	37.39
3165	NASDAQ	IRDM	Thu, Apr 21, 2022	41.71	41.84	38.52	38.58
3164	NASDAQ	IRDM	Wed, Apr 20, 2022	42.17	42.49	41.33	41.35
3163	NASDAQ	IRDM	Tue, Apr 19, 2022	40.00	42.35	39.60	42.22
3162	NASDAQ	IRDM	Mon, Apr 18, 2022	40.26	40.47	39.57	39.69
3161	NASDAQ	IRDM	Thu, Apr 14, 2022	40.97	41.38	40.45	40.51
3160	NASDAQ	IRDM	Wed, Apr 13, 2022	40.00	41.13	39.86	40.85
3159	NASDAQ	IRDM	Tue, Apr 12, 2022	40.29	40.88	39.52	39.81
3158	NASDAQ	IRDM	Mon, Apr 11, 2022	39.76	40.31	39.46	39.62
3157	NASDAQ	IRDM	Fri, Apr 8, 2022	40.24	40.29	39.79	39.93
3156	NASDAQ	IRDM	Thu, Apr 7, 2022	41.11	41.65	39.73	40.13
3155	NASDAQ	IRDM	Wed, Apr 6, 2022	41.46	41.73	40.95	41.28
3154	NASDAQ	IRDM	Tue, Apr 5, 2022	42.48	42.69	41.40	41.74
3153	NASDAQ	IRDM	Mon, Apr 4, 2022	41.71	42.50	41.64	42.49
3152	NASDAQ	IRDM	Fri, Apr 1, 2022	40.51	41.82	40.46	41.76
3151	NASDAQ	IRDM	Thu, Mar 31, 2022	40.89	41.01	40.29	40.32
3150	NASDAQ	IRDM	Wed, Mar 30, 2022	41.57	41.58	40.68	40.90
3149	NASDAQ	IRDM	Tue, Mar 29, 2022	40.90	41.73	40.77	41.58
3148	NASDAQ	IRDM	Mon, Mar 28, 2022	40.84	41.08	40.13	40.79
3147	NASDAQ	IRDM	Fri, Mar 25, 2022	40.29	41.15	40.25	40.68
3146	NASDAQ	IRDM	Thu, Mar 24, 2022	40.03	40.28	39.22	40.26
3145	NASDAQ	IRDM	Wed, Mar 23, 2022	40.16	40.34	39.56	39.59
3144	NASDAQ	IRDM	Tue, Mar 22, 2022	40.56	41.24	40.34	40.57
3143	NASDAQ	IRDM	Mon, Mar 21, 2022	40.71	40.79	39.86	40.50
3142	NASDAQ	IRDM	Fri, Mar 18, 2022	39.98	41.00	39.47	40.90
3141	NASDAQ	IRDM	Thu, Mar 17, 2022	39.56	40.10	39.20	40.09
3140	NASDAQ	IRDM	Wed, Mar 16, 2022	38.50	39.83	38.35	39.83
3139	NASDAQ	IRDM	Tue, Mar 15, 2022	37.74	38.00	36.98	37.93
3138	NASDAQ	IRDM	Mon, Mar 14, 2022	39.18	39.21	37.28	37.29
3137	NASDAQ	IRDM	Fri, Mar 11, 2022	40.15	40.95	39.20	39.27
3136	NASDAQ	IRDM	Thu, Mar 10, 2022	39.39	40.24	39.28	40.06
3135	NASDAQ	IRDM	Wed, Mar 9, 2022	39.70	40.56	39.29	40.22
3134	NASDAQ	IRDM	Tue, Mar 8, 2022	39.56	40.84	39.23	39.25
3133	NASDAQ	IRDM	Mon, Mar 7, 2022	39.16	39.85	38.50	39.69
3132	NASDAQ	IRDM	Fri, Mar 4, 2022	38.59	39.19	38.22	38.58
3131	NASDAQ	IRDM	Thu, Mar 3, 2022	40.37	40.50	39.06	39.21
3130	NASDAQ	IRDM	Wed, Mar 2, 2022	38.99	39.96	38.88	39.89
3129	NASDAQ	IRDM	Tue, Mar 1, 2022	39.61	39.91	38.89	38.99
3128	NASDAQ	IRDM	Mon, Feb 28, 2022	38.71	39.75	38.21	39.59
3127	NASDAQ	IRDM	Fri, Feb 25, 2022	38.11	39.16	37.58	39.12
3126	NASDAQ	IRDM	Thu, Feb 24, 2022	35.62	38.11	35.34	38.06
3125	NASDAQ	IRDM	Wed, Feb 23, 2022	37.53	38.11	36.52	36.54
3124	NASDAQ	IRDM	Tue, Feb 22, 2022	37.29	37.96	37.07	37.40
3123	NASDAQ	IRDM	Fri, Feb 18, 2022	36.49	37.70	36.36	37.30
3122	NASDAQ	IRDM	Thu, Feb 17, 2022	35.90	36.80	34.33	35.67
3121	NASDAQ	IRDM	Wed, Feb 16, 2022	35.42	35.87	35.14	35.56
3120	NASDAQ	IRDM	Tue, Feb 15, 2022	35.01	35.87	35.00	35.75
3119	NASDAQ	IRDM	Mon, Feb 14, 2022	34.25	34.96	34.20	34.55
3118	NASDAQ	IRDM	Fri, Feb 11, 2022	34.50	35.48	33.89	34.25
3117	NASDAQ	IRDM	Thu, Feb 10, 2022	32.76	35.25	32.76	34.45
3116	NASDAQ	IRDM	Wed, Feb 9, 2022	33.18	33.68	32.80	33.31
3115	NASDAQ	IRDM	Tue, Feb 8, 2022	32.59	32.88	32.18	32.53
3114	NASDAQ	IRDM	Mon, Feb 7, 2022	32.20	33.06	32.04	32.59
3113	NASDAQ	IRDM	Fri, Feb 4, 2022	32.25	32.59	31.73	32.04
3112	NASDAQ	IRDM	Thu, Feb 3, 2022	33.71	33.74	31.89	32.26
3111	NASDAQ	IRDM	Wed, Feb 2, 2022	34.93	35.63	33.98	34.05
3110	NASDAQ	IRDM	Tue, Feb 1, 2022	36.09	36.80	34.54	34.85
3109	NASDAQ	IRDM	Mon, Jan 31, 2022	34.94	36.26	34.83	35.88
3108	NASDAQ	IRDM	Fri, Jan 28, 2022	34.00	35.05	33.50	35.04
3107	NASDAQ	IRDM	Thu, Jan 27, 2022	34.38	35.23	33.73	34.07
3106	NASDAQ	IRDM	Wed, Jan 26, 2022	36.07	36.46	33.85	34.03
3105	NASDAQ	IRDM	Tue, Jan 25, 2022	35.69	36.40	34.21	35.21
3104	NASDAQ	IRDM	Mon, Jan 24, 2022	34.66	36.58	33.95	36.43
3103	NASDAQ	IRDM	Fri, Jan 21, 2022	35.57	37.16	35.37	35.40
3102	NASDAQ	IRDM	Thu, Jan 20, 2022	35.62	37.77	35.49	35.91
3101	NASDAQ	IRDM	Wed, Jan 19, 2022	36.02	36.97	35.44	35.52
3100	NASDAQ	IRDM	Tue, Jan 18, 2022	36.56	37.02	35.67	35.79
3099	NASDAQ	IRDM	Fri, Jan 14, 2022	37.46	37.92	36.57	37.44
3098	NASDAQ	IRDM	Thu, Jan 13, 2022	38.72	39.17	37.60	37.71
3097	NASDAQ	IRDM	Wed, Jan 12, 2022	40.71	41.06	38.64	38.70
3096	NASDAQ	IRDM	Tue, Jan 11, 2022	40.00	40.83	39.34	40.22
3095	NASDAQ	IRDM	Mon, Jan 10, 2022	40.11	40.28	39.06	39.97
3094	NASDAQ	IRDM	Fri, Jan 7, 2022	40.00	41.88	40.00	40.82
3093	NASDAQ	IRDM	Thu, Jan 6, 2022	38.30	40.19	38.13	40.00
3092	NASDAQ	IRDM	Wed, Jan 5, 2022	40.82	41.11	38.32	38.34
3091	NASDAQ	IRDM	Tue, Jan 4, 2022	41.26	41.55	39.61	40.89
3090	NASDAQ	IRDM	Mon, Jan 3, 2022	41.51	42.40	40.79	41.14
3089	NASDAQ	IRDM	Fri, Dec 31, 2021	42.12	42.65	41.11	41.29
3088	NASDAQ	IRDM	Thu, Dec 30, 2021	42.00	42.85	41.99	42.17
3087	NASDAQ	IRDM	Wed, Dec 29, 2021	41.90	42.56	41.50	42.42
3086	NASDAQ	IRDM	Tue, Dec 28, 2021	41.75	42.60	41.61	41.73
3085	NASDAQ	IRDM	Mon, Dec 27, 2021	42.05	42.08	41.11	41.79
3084	NASDAQ	IRDM	Thu, Dec 23, 2021	42.81	43.21	42.07	42.29
3083	NASDAQ	IRDM	Wed, Dec 22, 2021	42.15	42.94	41.71	42.62
3082	NASDAQ	IRDM	Tue, Dec 21, 2021	39.70	42.19	39.70	42.15
3081	NASDAQ	IRDM	Mon, Dec 20, 2021	40.89	40.91	39.20	39.23
3080	NASDAQ	IRDM	Fri, Dec 17, 2021	38.87	41.89	38.40	41.47
3079	NASDAQ	IRDM	Thu, Dec 16, 2021	41.37	41.80	38.50	38.93
3078	NASDAQ	IRDM	Wed, Dec 15, 2021	39.89	41.47	38.93	41.33
3077	NASDAQ	IRDM	Tue, Dec 14, 2021	39.99	40.36	39.13	39.92
3076	NASDAQ	IRDM	Mon, Dec 13, 2021	40.36	41.34	39.61	40.53
3075	NASDAQ	IRDM	Fri, Dec 10, 2021	41.49	41.75	40.30	40.67
3074	NASDAQ	IRDM	Thu, Dec 9, 2021	40.65	40.98	39.79	40.36
3073	NASDAQ	IRDM	Wed, Dec 8, 2021	40.93	41.80	40.06	41.22
3072	NASDAQ	IRDM	Tue, Dec 7, 2021	40.68	41.90	40.40	41.17
3071	NASDAQ	IRDM	Mon, Dec 6, 2021	38.99	40.18	38.61	39.80
3070	NASDAQ	IRDM	Fri, Dec 3, 2021	39.45	39.50	38.49	38.92
3069	NASDAQ	IRDM	Thu, Dec 2, 2021	37.18	39.57	37.12	39.32
3068	NASDAQ	IRDM	Wed, Dec 1, 2021	39.24	39.50	37.26	37.31
3067	NASDAQ	IRDM	Tue, Nov 30, 2021	38.60	39.35	37.70	38.45
3066	NASDAQ	IRDM	Mon, Nov 29, 2021	38.56	39.20	37.30	38.89
3065	NASDAQ	IRDM	Fri, Nov 26, 2021	38.13	38.66	37.61	38.06
3064	NASDAQ	IRDM	Wed, Nov 24, 2021	38.87	39.34	38.26	39.28
3063	NASDAQ	IRDM	Tue, Nov 23, 2021	38.59	39.23	38.07	39.17
3062	NASDAQ	IRDM	Mon, Nov 22, 2021	40.14	40.23	38.59	38.61
3061	NASDAQ	IRDM	Fri, Nov 19, 2021	40.15	40.61	39.65	39.98
3060	NASDAQ	IRDM	Thu, Nov 18, 2021	41.50	41.76	40.19	40.38
3059	NASDAQ	IRDM	Wed, Nov 17, 2021	41.00	41.69	40.86	41.39
3058	NASDAQ	IRDM	Tue, Nov 16, 2021	41.68	42.60	41.25	41.48
3057	NASDAQ	IRDM	Mon, Nov 15, 2021	42.40	42.46	41.32	42.02
3056	NASDAQ	IRDM	Fri, Nov 12, 2021	42.94	42.94	41.67	42.03
3055	NASDAQ	IRDM	Thu, Nov 11, 2021	41.58	42.94	41.20	42.57
3054	NASDAQ	IRDM	Wed, Nov 10, 2021	42.68	43.13	41.33	41.34
3053	NASDAQ	IRDM	Tue, Nov 9, 2021	43.29	43.50	42.61	42.83
3052	NASDAQ	IRDM	Mon, Nov 8, 2021	42.93	43.68	42.38	43.18
3051	NASDAQ	IRDM	Fri, Nov 5, 2021	42.51	43.87	42.37	42.80
3050	NASDAQ	IRDM	Thu, Nov 4, 2021	42.10	42.69	41.42	42.32
3049	NASDAQ	IRDM	Wed, Nov 3, 2021	41.37	42.31	41.26	41.93
3048	NASDAQ	IRDM	Tue, Nov 2, 2021	41.85	41.86	40.98	41.40
3047	NASDAQ	IRDM	Mon, Nov 1, 2021	40.59	42.19	40.59	41.84
3046	NASDAQ	IRDM	Fri, Oct 29, 2021	39.90	40.68	39.79	40.55
3045	NASDAQ	IRDM	Thu, Oct 28, 2021	40.07	40.73	40.06	40.20
3044	NASDAQ	IRDM	Wed, Oct 27, 2021	41.08	41.29	39.84	39.95
3043	NASDAQ	IRDM	Tue, Oct 26, 2021	40.89	41.22	40.48	41.07
3042	NASDAQ	IRDM	Mon, Oct 25, 2021	40.52	41.44	40.39	40.78
3041	NASDAQ	IRDM	Fri, Oct 22, 2021	40.88	41.54	40.24	40.54
3040	NASDAQ	IRDM	Thu, Oct 21, 2021	42.12	43.32	41.20	41.23
3039	NASDAQ	IRDM	Wed, Oct 20, 2021	41.51	42.64	40.85	41.71
3038	NASDAQ	IRDM	Tue, Oct 19, 2021	40.49	41.70	39.14	41.03
3037	NASDAQ	IRDM	Mon, Oct 18, 2021	39.03	39.80	38.72	39.61
3036	NASDAQ	IRDM	Fri, Oct 15, 2021	39.64	39.89	39.18	39.23
3035	NASDAQ	IRDM	Thu, Oct 14, 2021	39.21	39.72	38.85	38.95
3034	NASDAQ	IRDM	Wed, Oct 13, 2021	38.27	38.97	37.92	38.57
3033	NASDAQ	IRDM	Tue, Oct 12, 2021	37.23	38.12	37.19	37.95
3032	NASDAQ	IRDM	Mon, Oct 11, 2021	36.82	37.33	36.34	37.02
3031	NASDAQ	IRDM	Fri, Oct 8, 2021	38.41	38.46	36.91	36.95
3030	NASDAQ	IRDM	Thu, Oct 7, 2021	38.05	38.72	38.02	38.41
3029	NASDAQ	IRDM	Wed, Oct 6, 2021	38.24	38.54	37.10	37.54
3028	NASDAQ	IRDM	Tue, Oct 5, 2021	38.78	39.15	38.21	38.85
3027	NASDAQ	IRDM	Mon, Oct 4, 2021	39.93	40.03	38.36	38.54
3026	NASDAQ	IRDM	Fri, Oct 1, 2021	40.06	40.94	39.58	40.00
3025	NASDAQ	IRDM	Thu, Sep 30, 2021	40.74	41.67	39.83	39.85
3024	NASDAQ	IRDM	Wed, Sep 29, 2021	41.88	41.99	40.70	40.82
3023	NASDAQ	IRDM	Tue, Sep 28, 2021	42.80	43.17	41.36	41.48
3022	NASDAQ	IRDM	Mon, Sep 27, 2021	42.96	43.65	41.88	43.29
3021	NASDAQ	IRDM	Fri, Sep 24, 2021	42.75	43.25	42.25	43.08
3020	NASDAQ	IRDM	Thu, Sep 23, 2021	43.90	43.93	42.87	43.19
3019	NASDAQ	IRDM	Wed, Sep 22, 2021	44.21	44.80	43.51	43.58
3018	NASDAQ	IRDM	Tue, Sep 21, 2021	43.83	44.10	43.09	43.79
3017	NASDAQ	IRDM	Mon, Sep 20, 2021	43.76	45.55	42.77	43.56
3016	NASDAQ	IRDM	Fri, Sep 17, 2021	44.85	45.96	43.93	44.98
3015	NASDAQ	IRDM	Thu, Sep 16, 2021	44.76	44.88	43.65	44.40
3014	NASDAQ	IRDM	Wed, Sep 15, 2021	45.21	45.62	44.40	44.74
3013	NASDAQ	IRDM	Tue, Sep 14, 2021	47.12	47.39	45.02	45.34
3012	NASDAQ	IRDM	Mon, Sep 13, 2021	47.48	47.73	46.37	46.98
3011	NASDAQ	IRDM	Fri, Sep 10, 2021	47.25	47.90	46.47	47.27
3010	NASDAQ	IRDM	Thu, Sep 9, 2021	47.25	47.76	46.67	46.91
3009	NASDAQ	IRDM	Wed, Sep 8, 2021	48.42	48.56	46.34	47.05
3008	NASDAQ	IRDM	Tue, Sep 7, 2021	46.14	48.95	46.11	48.79
3007	NASDAQ	IRDM	Fri, Sep 3, 2021	46.02	46.52	45.57	45.93
3006	NASDAQ	IRDM	Thu, Sep 2, 2021	46.18	46.55	45.40	46.08
3005	NASDAQ	IRDM	Wed, Sep 1, 2021	44.38	46.60	44.38	45.93
3004	NASDAQ	IRDM	Tue, Aug 31, 2021	42.79	44.58	41.78	44.51
3003	NASDAQ	IRDM	Mon, Aug 30, 2021	43.74	46.92	43.20	46.88
3002	NASDAQ	IRDM	Fri, Aug 27, 2021	39.35	40.78	39.35	40.62
3001	NASDAQ	IRDM	Thu, Aug 26, 2021	39.80	40.38	39.17	39.20
3000	NASDAQ	IRDM	Wed, Aug 25, 2021	40.50	40.95	40.00	40.01
2999	NASDAQ	IRDM	Tue, Aug 24, 2021	41.48	41.50	40.10	40.31
2998	NASDAQ	IRDM	Mon, Aug 23, 2021	40.47	41.33	40.35	41.28
2997	NASDAQ	IRDM	Fri, Aug 20, 2021	38.87	40.08	38.87	40.03
2996	NASDAQ	IRDM	Thu, Aug 19, 2021	39.00	39.20	38.54	38.88
2995	NASDAQ	IRDM	Wed, Aug 18, 2021	39.28	40.24	39.25	39.37
2994	NASDAQ	IRDM	Tue, Aug 17, 2021	39.90	40.00	38.53	39.16
2993	NASDAQ	IRDM	Mon, Aug 16, 2021	40.49	40.80	39.60	40.26
2992	NASDAQ	IRDM	Fri, Aug 13, 2021	42.38	42.46	40.54	40.66
2991	NASDAQ	IRDM	Thu, Aug 12, 2021	42.61	42.74	41.91	42.34
2990	NASDAQ	IRDM	Wed, Aug 11, 2021	43.05	43.20	42.11	42.61
2989	NASDAQ	IRDM	Tue, Aug 10, 2021	43.07	43.34	42.46	42.80
2988	NASDAQ	IRDM	Mon, Aug 9, 2021	42.74	43.32	41.83	42.88
2987	NASDAQ	IRDM	Fri, Aug 6, 2021	43.97	44.17	42.64	42.76
2986	NASDAQ	IRDM	Thu, Aug 5, 2021	42.87	44.04	42.75	43.83
2985	NASDAQ	IRDM	Wed, Aug 4, 2021	41.32	42.87	41.22	42.82
2984	NASDAQ	IRDM	Tue, Aug 3, 2021	42.44	42.58	40.84	41.56
2983	NASDAQ	IRDM	Mon, Aug 2, 2021	42.42	42.72	41.88	41.94
2982	NASDAQ	IRDM	Fri, Jul 30, 2021	41.58	42.65	41.58	42.23
2981	NASDAQ	IRDM	Thu, Jul 29, 2021	40.94	41.91	40.53	41.75
2980	NASDAQ	IRDM	Wed, Jul 28, 2021	40.21	41.11	40.07	40.93
2979	NASDAQ	IRDM	Tue, Jul 27, 2021	40.91	40.96	38.75	39.81
2978	NASDAQ	IRDM	Mon, Jul 26, 2021	41.27	41.97	40.68	41.09
2977	NASDAQ	IRDM	Fri, Jul 23, 2021	41.30	41.30	40.49	40.89
2976	NASDAQ	IRDM	Thu, Jul 22, 2021	41.43	41.43	40.39	41.20
2975	NASDAQ	IRDM	Wed, Jul 21, 2021	40.91	42.24	40.83	41.55
2974	NASDAQ	IRDM	Tue, Jul 20, 2021	38.18	41.22	37.56	40.95
2973	NASDAQ	IRDM	Mon, Jul 19, 2021	36.13	37.75	35.83	37.56
2972	NASDAQ	IRDM	Fri, Jul 16, 2021	37.40	37.68	36.87	36.96
2971	NASDAQ	IRDM	Thu, Jul 15, 2021	37.56	37.59	36.52	37.04
2970	NASDAQ	IRDM	Wed, Jul 14, 2021	39.01	39.56	37.54	37.61
2969	NASDAQ	IRDM	Tue, Jul 13, 2021	39.70	39.72	38.76	38.88
2968	NASDAQ	IRDM	Mon, Jul 12, 2021	39.65	39.84	39.14	39.78
2967	NASDAQ	IRDM	Fri, Jul 9, 2021	38.76	39.64	38.31	39.56
2966	NASDAQ	IRDM	Thu, Jul 8, 2021	38.15	38.77	37.32	38.41
2965	NASDAQ	IRDM	Wed, Jul 7, 2021	39.61	39.97	38.28	39.06
2964	NASDAQ	IRDM	Tue, Jul 6, 2021	39.21	39.61	38.50	39.45
2963	NASDAQ	IRDM	Fri, Jul 2, 2021	40.50	40.88	39.20	39.23
2962	NASDAQ	IRDM	Thu, Jul 1, 2021	40.40	40.69	39.91	40.45
2961	NASDAQ	IRDM	Wed, Jun 30, 2021	42.13	42.28	39.95	39.99
2960	NASDAQ	IRDM	Tue, Jun 29, 2021	42.10	42.70	41.77	42.14
2959	NASDAQ	IRDM	Mon, Jun 28, 2021	42.10	42.33	41.50	42.20
2958	NASDAQ	IRDM	Fri, Jun 25, 2021	41.57	42.06	40.32	41.90
2957	NASDAQ	IRDM	Thu, Jun 24, 2021	41.04	41.90	40.88	41.29
2956	NASDAQ	IRDM	Wed, Jun 23, 2021	40.75	41.15	40.34	40.73
2955	NASDAQ	IRDM	Tue, Jun 22, 2021	40.41	40.74	39.97	40.61
2954	NASDAQ	IRDM	Mon, Jun 21, 2021	39.47	40.49	39.01	40.41
2953	NASDAQ	IRDM	Fri, Jun 18, 2021	41.00	41.19	39.08	39.33
2952	NASDAQ	IRDM	Thu, Jun 17, 2021	38.82	41.91	38.59	41.32
2951	NASDAQ	IRDM	Wed, Jun 16, 2021	39.48	39.49	38.12	39.05
2950	NASDAQ	IRDM	Tue, Jun 15, 2021	39.81	39.81	38.83	39.50
2949	NASDAQ	IRDM	Mon, Jun 14, 2021	39.19	39.83	38.85	39.80
2948	NASDAQ	IRDM	Fri, Jun 11, 2021	39.36	39.67	38.57	39.06
2947	NASDAQ	IRDM	Thu, Jun 10, 2021	38.71	39.46	38.51	39.34
2946	NASDAQ	IRDM	Wed, Jun 9, 2021	38.88	39.39	38.34	38.48
2945	NASDAQ	IRDM	Tue, Jun 8, 2021	38.60	38.93	38.05	38.56
2944	NASDAQ	IRDM	Mon, Jun 7, 2021	37.30	38.22	37.04	38.12
2943	NASDAQ	IRDM	Fri, Jun 4, 2021	36.88	37.90	36.88	37.23
2942	NASDAQ	IRDM	Thu, Jun 3, 2021	37.40	37.65	36.76	36.99
2941	NASDAQ	IRDM	Wed, Jun 2, 2021	38.34	38.43	37.72	38.01
2940	NASDAQ	IRDM	Tue, Jun 1, 2021	38.41	38.75	37.91	38.33
2939	NASDAQ	IRDM	Fri, May 28, 2021	38.16	38.73	37.89	38.21
2938	NASDAQ	IRDM	Thu, May 27, 2021	38.38	38.38	37.57	37.76
2937	NASDAQ	IRDM	Wed, May 26, 2021	37.52	38.02	37.42	38.00
2936	NASDAQ	IRDM	Tue, May 25, 2021	37.74	38.32	37.11	37.35
2935	NASDAQ	IRDM	Mon, May 24, 2021	37.30	37.64	36.87	37.33
2934	NASDAQ	IRDM	Fri, May 21, 2021	37.96	38.16	36.86	36.98
2933	NASDAQ	IRDM	Thu, May 20, 2021	37.21	37.68	36.82	37.43
2932	NASDAQ	IRDM	Wed, May 19, 2021	35.32	37.33	34.94	37.16
2931	NASDAQ	IRDM	Tue, May 18, 2021	36.00	37.57	36.00	36.72
2930	NASDAQ	IRDM	Mon, May 17, 2021	36.92	37.18	36.04	36.86
2929	NASDAQ	IRDM	Fri, May 14, 2021	36.98	38.16	36.92	37.28
2928	NASDAQ	IRDM	Thu, May 13, 2021	35.59	37.44	35.55	36.56
2927	NASDAQ	IRDM	Wed, May 12, 2021	36.12	36.43	35.18	35.29
2926	NASDAQ	IRDM	Tue, May 11, 2021	33.16	37.48	32.85	36.89
2925	NASDAQ	IRDM	Mon, May 10, 2021	37.54	37.70	36.35	36.36
2924	NASDAQ	IRDM	Fri, May 7, 2021	38.74	39.22	37.82	37.93
2923	NASDAQ	IRDM	Thu, May 6, 2021	36.84	38.24	36.15	38.22
2922	NASDAQ	IRDM	Wed, May 5, 2021	37.41	37.49	36.46	36.90
2921	NASDAQ	IRDM	Tue, May 4, 2021	36.88	37.44	36.54	37.14
2920	NASDAQ	IRDM	Mon, May 3, 2021	37.91	38.14	37.43	37.48
2919	NASDAQ	IRDM	Fri, Apr 30, 2021	37.33	38.72	37.33	37.99
2918	NASDAQ	IRDM	Thu, Apr 29, 2021	38.47	38.61	37.70	38.24
2917	NASDAQ	IRDM	Wed, Apr 28, 2021	38.08	38.39	37.69	38.30
2916	NASDAQ	IRDM	Tue, Apr 27, 2021	38.91	38.99	37.92	38.21
2915	NASDAQ	IRDM	Mon, Apr 26, 2021	38.04	38.99	37.89	38.56
2914	NASDAQ	IRDM	Fri, Apr 23, 2021	37.43	38.16	37.02	37.67
2913	NASDAQ	IRDM	Thu, Apr 22, 2021	38.25	38.44	37.43	37.55
2912	NASDAQ	IRDM	Wed, Apr 21, 2021	35.52	37.78	35.26	37.70
2911	NASDAQ	IRDM	Tue, Apr 20, 2021	37.00	38.27	35.92	35.93
2910	NASDAQ	IRDM	Mon, Apr 19, 2021	40.08	40.47	38.10	38.47
2909	NASDAQ	IRDM	Fri, Apr 16, 2021	41.30	41.58	40.66	40.81
2908	NASDAQ	IRDM	Thu, Apr 15, 2021	41.13	41.56	40.90	41.53
2907	NASDAQ	IRDM	Wed, Apr 14, 2021	41.36	42.37	41.06	41.13
2906	NASDAQ	IRDM	Tue, Apr 13, 2021	40.27	41.65	40.27	41.37
2905	NASDAQ	IRDM	Mon, Apr 12, 2021	42.53	42.64	40.30	40.46
2904	NASDAQ	IRDM	Fri, Apr 9, 2021	42.17	43.14	42.03	42.95
2903	NASDAQ	IRDM	Thu, Apr 8, 2021	40.62	42.07	40.51	42.04
2902	NASDAQ	IRDM	Wed, Apr 7, 2021	40.66	40.99	39.95	40.07
2901	NASDAQ	IRDM	Tue, Apr 6, 2021	40.42	41.02	39.79	40.91
2900	NASDAQ	IRDM	Mon, Apr 5, 2021	40.50	41.35	40.11	40.92
2899	NASDAQ	IRDM	Thu, Apr 1, 2021	42.24	42.38	40.06	40.20
2898	NASDAQ	IRDM	Wed, Mar 31, 2021	40.20	41.61	40.19	41.25
2897	NASDAQ	IRDM	Tue, Mar 30, 2021	38.03	39.87	37.82	39.80
2896	NASDAQ	IRDM	Mon, Mar 29, 2021	38.09	38.95	37.21	37.89
2895	NASDAQ	IRDM	Fri, Mar 26, 2021	38.62	38.90	36.97	38.13
2894	NASDAQ	IRDM	Thu, Mar 25, 2021	35.61	38.53	35.58	38.35
2893	NASDAQ	IRDM	Wed, Mar 24, 2021	38.17	38.86	36.70	36.78
2892	NASDAQ	IRDM	Tue, Mar 23, 2021	38.82	39.11	37.66	37.79
2891	NASDAQ	IRDM	Mon, Mar 22, 2021	39.05	39.54	38.77	39.24
2890	NASDAQ	IRDM	Fri, Mar 19, 2021	38.41	39.18	37.45	38.83
2889	NASDAQ	IRDM	Thu, Mar 18, 2021	40.05	40.12	38.39	38.52
2888	NASDAQ	IRDM	Wed, Mar 17, 2021	39.59	41.02	38.80	40.60
2887	NASDAQ	IRDM	Tue, Mar 16, 2021	41.87	42.03	39.71	40.26
2886	NASDAQ	IRDM	Mon, Mar 15, 2021	41.52	42.11	41.00	42.06
2885	NASDAQ	IRDM	Fri, Mar 12, 2021	40.88	41.57	40.11	41.46
2884	NASDAQ	IRDM	Thu, Mar 11, 2021	41.55	42.35	41.00	41.70
2883	NASDAQ	IRDM	Wed, Mar 10, 2021	40.99	41.42	39.93	40.81
2882	NASDAQ	IRDM	Tue, Mar 9, 2021	38.71	40.47	38.41	40.04
2881	NASDAQ	IRDM	Mon, Mar 8, 2021	37.50	38.77	36.78	37.32
2880	NASDAQ	IRDM	Fri, Mar 5, 2021	37.31	37.88	34.98	37.70
2879	NASDAQ	IRDM	Thu, Mar 4, 2021	38.46	39.05	36.57	37.27
2878	NASDAQ	IRDM	Wed, Mar 3, 2021	42.00	42.19	38.77	38.79
2877	NASDAQ	IRDM	Tue, Mar 2, 2021	41.36	41.66	39.30	39.47
2876	NASDAQ	IRDM	Mon, Mar 1, 2021	39.26	41.99	39.12	41.91
2875	NASDAQ	IRDM	Fri, Feb 26, 2021	38.41	39.52	38.05	38.31
2874	NASDAQ	IRDM	Thu, Feb 25, 2021	40.57	40.87	38.37	38.70
2873	NASDAQ	IRDM	Wed, Feb 24, 2021	39.95	41.17	39.00	40.61
2872	NASDAQ	IRDM	Tue, Feb 23, 2021	40.10	41.40	37.80	40.59
2871	NASDAQ	IRDM	Mon, Feb 22, 2021	46.00	46.57	44.19	44.20
2870	NASDAQ	IRDM	Fri, Feb 19, 2021	48.01	48.50	46.85	47.37
2869	NASDAQ	IRDM	Thu, Feb 18, 2021	46.97	47.47	45.91	47.35
2868	NASDAQ	IRDM	Wed, Feb 17, 2021	47.93	49.26	46.90	48.32
2867	NASDAQ	IRDM	Tue, Feb 16, 2021	50.15	50.55	48.67	49.03
2866	NASDAQ	IRDM	Fri, Feb 12, 2021	46.89	47.96	45.76	47.52
2865	NASDAQ	IRDM	Thu, Feb 11, 2021	47.50	48.26	43.94	46.11
2864	NASDAQ	IRDM	Wed, Feb 10, 2021	49.80	49.81	46.57	47.50
2863	NASDAQ	IRDM	Tue, Feb 9, 2021	51.48	51.88	47.35	47.51
2862	NASDAQ	IRDM	Mon, Feb 8, 2021	54.50	54.65	53.56	54.37
2861	NASDAQ	IRDM	Fri, Feb 5, 2021	53.61	54.05	53.03	53.94
2860	NASDAQ	IRDM	Thu, Feb 4, 2021	51.81	52.88	50.80	52.86
2859	NASDAQ	IRDM	Wed, Feb 3, 2021	50.17	51.70	49.92	51.42
2858	NASDAQ	IRDM	Tue, Feb 2, 2021	50.52	50.92	49.42	49.75
2857	NASDAQ	IRDM	Mon, Feb 1, 2021	51.50	51.50	49.29	49.82
2856	NASDAQ	IRDM	Fri, Jan 29, 2021	50.75	52.00	49.02	49.27
2855	NASDAQ	IRDM	Thu, Jan 28, 2021	54.51	54.51	47.79	49.83
2854	NASDAQ	IRDM	Wed, Jan 27, 2021	47.57	49.28	46.21	48.65
2853	NASDAQ	IRDM	Tue, Jan 26, 2021	49.23	49.42	48.24	48.73
2852	NASDAQ	IRDM	Mon, Jan 25, 2021	49.35	51.12	48.33	49.00
2851	NASDAQ	IRDM	Fri, Jan 22, 2021	48.16	49.15	47.40	49.00
2850	NASDAQ	IRDM	Thu, Jan 21, 2021	48.08	48.81	47.32	48.31
2849	NASDAQ	IRDM	Wed, Jan 20, 2021	48.42	50.83	47.71	48.00
2848	NASDAQ	IRDM	Tue, Jan 19, 2021	49.00	49.23	47.70	48.38
2847	NASDAQ	IRDM	Fri, Jan 15, 2021	46.98	47.22	45.81	46.55
2846	NASDAQ	IRDM	Thu, Jan 14, 2021	45.40	47.45	45.00	46.92
2845	NASDAQ	IRDM	Wed, Jan 13, 2021	44.25	44.25	42.93	43.16
2844	NASDAQ	IRDM	Tue, Jan 12, 2021	43.45	44.28	43.13	44.08
2843	NASDAQ	IRDM	Mon, Jan 11, 2021	42.50	43.15	41.59	43.05
2842	NASDAQ	IRDM	Fri, Jan 8, 2021	42.80	44.50	42.57	43.20
2841	NASDAQ	IRDM	Thu, Jan 7, 2021	41.73	42.91	41.62	42.61
2840	NASDAQ	IRDM	Wed, Jan 6, 2021	40.16	41.77	39.92	41.63
2839	NASDAQ	IRDM	Tue, Jan 5, 2021	38.86	40.00	38.73	39.68
2838	NASDAQ	IRDM	Mon, Jan 4, 2021	39.53	39.80	37.71	38.76
2837	NASDAQ	IRDM	Thu, Dec 31, 2020	39.08	39.58	38.59	39.33
2836	NASDAQ	IRDM	Wed, Dec 30, 2020	38.02	39.21	38.02	39.02
2835	NASDAQ	IRDM	Tue, Dec 29, 2020	38.89	39.33	37.20	38.03
2834	NASDAQ	IRDM	Mon, Dec 28, 2020	39.45	39.89	38.80	38.86
2833	NASDAQ	IRDM	Thu, Dec 24, 2020	39.80	39.95	38.65	39.05
2832	NASDAQ	IRDM	Wed, Dec 23, 2020	38.99	39.59	38.07	39.40
2831	NASDAQ	IRDM	Tue, Dec 22, 2020	37.59	38.66	37.50	38.00
2830	NASDAQ	IRDM	Mon, Dec 21, 2020	35.67	37.44	35.66	37.33
2829	NASDAQ	IRDM	Fri, Dec 18, 2020	36.18	36.63	35.73	36.36
2828	NASDAQ	IRDM	Thu, Dec 17, 2020	35.68	36.40	35.65	35.98
2827	NASDAQ	IRDM	Wed, Dec 16, 2020	35.91	36.17	35.06	35.60
2826	NASDAQ	IRDM	Tue, Dec 15, 2020	34.34	35.99	34.06	35.83
2825	NASDAQ	IRDM	Mon, Dec 14, 2020	33.46	34.58	33.33	34.06
2824	NASDAQ	IRDM	Fri, Dec 11, 2020	33.57	33.87	32.73	33.20
2823	NASDAQ	IRDM	Thu, Dec 10, 2020	34.20	34.66	33.82	34.21
2822	NASDAQ	IRDM	Wed, Dec 9, 2020	34.78	35.30	34.00	34.48
2821	NASDAQ	IRDM	Tue, Dec 8, 2020	34.17	34.50	33.76	34.35
2820	NASDAQ	IRDM	Mon, Dec 7, 2020	34.40	34.92	34.21	34.34
2819	NASDAQ	IRDM	Fri, Dec 4, 2020	33.95	34.48	33.75	34.29
2818	NASDAQ	IRDM	Thu, Dec 3, 2020	32.99	33.90	32.72	33.76
2817	NASDAQ	IRDM	Wed, Dec 2, 2020	33.00	33.02	32.52	32.89
2816	NASDAQ	IRDM	Tue, Dec 1, 2020	32.50	33.24	32.44	33.14
2815	NASDAQ	IRDM	Mon, Nov 30, 2020	32.72	32.72	32.00	32.09
2814	NASDAQ	IRDM	Fri, Nov 27, 2020	32.64	32.95	32.35	32.92
2813	NASDAQ	IRDM	Wed, Nov 25, 2020	32.67	32.67	32.09	32.49
2812	NASDAQ	IRDM	Tue, Nov 24, 2020	32.63	32.95	32.17	32.63
2811	NASDAQ	IRDM	Mon, Nov 23, 2020	32.08	32.52	31.38	32.23
2810	NASDAQ	IRDM	Fri, Nov 20, 2020	31.93	32.71	31.84	31.93
2809	NASDAQ	IRDM	Thu, Nov 19, 2020	31.45	32.37	31.45	32.36
2808	NASDAQ	IRDM	Wed, Nov 18, 2020	32.02	32.23	31.52	31.72
2807	NASDAQ	IRDM	Tue, Nov 17, 2020	31.21	31.96	30.78	31.89
2806	NASDAQ	IRDM	Mon, Nov 16, 2020	31.99	32.31	31.28	31.53
2805	NASDAQ	IRDM	Fri, Nov 13, 2020	30.80	31.27	30.57	31.21
2804	NASDAQ	IRDM	Thu, Nov 12, 2020	30.02	30.71	29.80	30.56
2803	NASDAQ	IRDM	Wed, Nov 11, 2020	30.30	30.30	29.41	30.13
2802	NASDAQ	IRDM	Tue, Nov 10, 2020	29.72	30.14	29.19	30.11
2801	NASDAQ	IRDM	Mon, Nov 9, 2020	29.15	30.69	29.07	29.42
2800	NASDAQ	IRDM	Fri, Nov 6, 2020	28.93	29.20	28.35	28.60
2799	NASDAQ	IRDM	Thu, Nov 5, 2020	27.72	29.10	27.72	28.75
2798	NASDAQ	IRDM	Wed, Nov 4, 2020	27.48	28.12	27.22	27.33
2797	NASDAQ	IRDM	Tue, Nov 3, 2020	27.49	28.10	27.21	27.86
2796	NASDAQ	IRDM	Mon, Nov 2, 2020	26.87	27.10	26.22	27.04
2795	NASDAQ	IRDM	Fri, Oct 30, 2020	26.30	26.56	26.09	26.41
2794	NASDAQ	IRDM	Thu, Oct 29, 2020	25.33	26.69	25.30	26.45
2793	NASDAQ	IRDM	Wed, Oct 28, 2020	25.90	26.17	25.33	25.35
2792	NASDAQ	IRDM	Tue, Oct 27, 2020	26.49	26.96	26.35	26.40
2791	NASDAQ	IRDM	Mon, Oct 26, 2020	26.92	27.15	26.25	26.53
2790	NASDAQ	IRDM	Fri, Oct 23, 2020	27.22	27.36	26.82	27.23
2789	NASDAQ	IRDM	Thu, Oct 22, 2020	28.05	28.57	26.96	27.06
2788	NASDAQ	IRDM	Wed, Oct 21, 2020	29.23	30.06	28.06	28.09
2787	NASDAQ	IRDM	Tue, Oct 20, 2020	29.00	30.79	28.17	28.41
2786	NASDAQ	IRDM	Mon, Oct 19, 2020	28.31	28.70	28.19	28.23
2785	NASDAQ	IRDM	Fri, Oct 16, 2020	28.39	28.50	27.99	28.04
2784	NASDAQ	IRDM	Thu, Oct 15, 2020	28.17	28.59	27.72	28.44
2783	NASDAQ	IRDM	Wed, Oct 14, 2020	28.36	28.95	28.36	28.50
2782	NASDAQ	IRDM	Tue, Oct 13, 2020	29.00	29.02	28.22	28.63
2781	NASDAQ	IRDM	Mon, Oct 12, 2020	28.90	29.50	28.82	29.22
2780	NASDAQ	IRDM	Fri, Oct 9, 2020	28.61	29.05	28.60	28.91
2779	NASDAQ	IRDM	Thu, Oct 8, 2020	28.92	29.10	28.08	28.62
2778	NASDAQ	IRDM	Wed, Oct 7, 2020	27.84	28.70	27.40	28.57
2777	NASDAQ	IRDM	Tue, Oct 6, 2020	27.75	28.48	27.41	27.48
2776	NASDAQ	IRDM	Mon, Oct 5, 2020	26.81	27.52	26.73	27.48
2775	NASDAQ	IRDM	Fri, Oct 2, 2020	25.74	26.50	25.62	26.34
2774	NASDAQ	IRDM	Thu, Oct 1, 2020	25.70	26.29	25.03	26.27
2773	NASDAQ	IRDM	Wed, Sep 30, 2020	25.92	25.94	25.12	25.58
2772	NASDAQ	IRDM	Tue, Sep 29, 2020	25.23	25.81	25.23	25.77
2771	NASDAQ	IRDM	Mon, Sep 28, 2020	24.90	25.30	24.84	25.21
2770	NASDAQ	IRDM	Fri, Sep 25, 2020	23.84	24.72	23.69	24.70
2769	NASDAQ	IRDM	Thu, Sep 24, 2020	24.08	24.67	23.65	24.11
2768	NASDAQ	IRDM	Wed, Sep 23, 2020	25.31	25.46	24.19	24.22
2767	NASDAQ	IRDM	Tue, Sep 22, 2020	25.60	25.73	24.57	25.40
2766	NASDAQ	IRDM	Mon, Sep 21, 2020	26.68	26.90	25.16	25.52
2765	NASDAQ	IRDM	Fri, Sep 18, 2020	28.07	28.54	27.08	27.31
2764	NASDAQ	IRDM	Thu, Sep 17, 2020	28.33	28.48	27.69	28.19
2763	NASDAQ	IRDM	Wed, Sep 16, 2020	28.57	29.29	28.57	28.69
2762	NASDAQ	IRDM	Tue, Sep 15, 2020	28.27	28.66	28.12	28.56
2761	NASDAQ	IRDM	Mon, Sep 14, 2020	27.97	28.16	27.51	27.94
2760	NASDAQ	IRDM	Fri, Sep 11, 2020	28.07	28.16	27.54	27.77
2759	NASDAQ	IRDM	Thu, Sep 10, 2020	28.66	29.36	27.79	27.84
2758	NASDAQ	IRDM	Wed, Sep 9, 2020	28.58	29.19	28.38	28.50
2757	NASDAQ	IRDM	Tue, Sep 8, 2020	27.91	29.57	27.66	28.27
2756	NASDAQ	IRDM	Fri, Sep 4, 2020	28.75	28.93	27.31	28.14
2755	NASDAQ	IRDM	Thu, Sep 3, 2020	29.46	29.46	28.17	28.74
2754	NASDAQ	IRDM	Wed, Sep 2, 2020	29.20	29.63	28.96	29.53
2753	NASDAQ	IRDM	Tue, Sep 1, 2020	27.92	29.19	27.55	29.12
2752	NASDAQ	IRDM	Mon, Aug 31, 2020	28.50	28.61	28.01	28.01
2751	NASDAQ	IRDM	Fri, Aug 28, 2020	28.66	28.68	28.22	28.44
2750	NASDAQ	IRDM	Thu, Aug 27, 2020	28.55	28.79	28.29	28.38
2749	NASDAQ	IRDM	Wed, Aug 26, 2020	28.51	28.67	28.13	28.55
2748	NASDAQ	IRDM	Tue, Aug 25, 2020	28.79	28.86	28.24	28.60
2747	NASDAQ	IRDM	Mon, Aug 24, 2020	28.11	28.58	28.00	28.56
2746	NASDAQ	IRDM	Fri, Aug 21, 2020	28.19	28.36	27.74	27.93
2745	NASDAQ	IRDM	Thu, Aug 20, 2020	28.40	28.67	28.14	28.21
2744	NASDAQ	IRDM	Wed, Aug 19, 2020	28.57	29.00	28.36	28.65
2743	NASDAQ	IRDM	Tue, Aug 18, 2020	28.80	28.92	28.34	28.34
2742	NASDAQ	IRDM	Mon, Aug 17, 2020	28.74	29.20	28.70	28.74
2741	NASDAQ	IRDM	Fri, Aug 14, 2020	28.46	28.88	28.29	28.68
2740	NASDAQ	IRDM	Thu, Aug 13, 2020	29.03	29.14	28.54	28.62
2739	NASDAQ	IRDM	Wed, Aug 12, 2020	29.20	29.70	28.93	29.02
2738	NASDAQ	IRDM	Tue, Aug 11, 2020	29.51	30.00	28.83	29.02
2737	NASDAQ	IRDM	Mon, Aug 10, 2020	30.55	30.55	29.41	29.56
2736	NASDAQ	IRDM	Fri, Aug 7, 2020	29.30	30.00	29.00	29.63
2735	NASDAQ	IRDM	Thu, Aug 6, 2020	28.75	29.43	28.72	29.30
2734	NASDAQ	IRDM	Wed, Aug 5, 2020	28.85	28.94	28.32	28.80
2733	NASDAQ	IRDM	Tue, Aug 4, 2020	28.16	28.84	28.03	28.62
2732	NASDAQ	IRDM	Mon, Aug 3, 2020	27.60	28.32	27.39	28.24
2731	NASDAQ	IRDM	Fri, Jul 31, 2020	27.50	27.50	26.48	27.39
2730	NASDAQ	IRDM	Thu, Jul 30, 2020	27.97	28.05	27.28	27.69
2729	NASDAQ	IRDM	Wed, Jul 29, 2020	28.96	29.73	28.13	28.29
2728	NASDAQ	IRDM	Tue, Jul 28, 2020	27.98	29.28	27.70	28.62
2727	NASDAQ	IRDM	Mon, Jul 27, 2020	26.55	27.43	26.47	27.35
2726	NASDAQ	IRDM	Fri, Jul 24, 2020	26.53	26.79	26.46	26.60
2725	NASDAQ	IRDM	Thu, Jul 23, 2020	26.00	26.75	25.95	26.70
2724	NASDAQ	IRDM	Wed, Jul 22, 2020	26.90	26.99	25.87	26.06
2723	NASDAQ	IRDM	Tue, Jul 21, 2020	26.86	27.50	26.63	26.94
2722	NASDAQ	IRDM	Mon, Jul 20, 2020	26.27	26.69	25.74	26.51
2721	NASDAQ	IRDM	Fri, Jul 17, 2020	26.09	26.55	25.85	26.33
2720	NASDAQ	IRDM	Thu, Jul 16, 2020	26.73	26.82	26.00	26.13
2719	NASDAQ	IRDM	Wed, Jul 15, 2020	26.82	27.07	26.49	26.89
2718	NASDAQ	IRDM	Tue, Jul 14, 2020	26.33	26.52	26.00	26.24
2717	NASDAQ	IRDM	Mon, Jul 13, 2020	27.00	27.55	26.32	26.56
2716	NASDAQ	IRDM	Fri, Jul 10, 2020	26.20	26.73	26.00	26.69
2715	NASDAQ	IRDM	Thu, Jul 9, 2020	27.08	27.33	25.86	26.24
2714	NASDAQ	IRDM	Wed, Jul 8, 2020	26.27	27.13	26.21	27.09
2713	NASDAQ	IRDM	Tue, Jul 7, 2020	27.07	27.24	26.20	26.27
2712	NASDAQ	IRDM	Mon, Jul 6, 2020	27.47	27.96	27.05	27.43
2711	NASDAQ	IRDM	Thu, Jul 2, 2020	26.05	27.41	26.00	26.46
2710	NASDAQ	IRDM	Wed, Jul 1, 2020	25.42	25.93	25.27	25.68
2709	NASDAQ	IRDM	Tue, Jun 30, 2020	24.76	25.55	24.39	25.44
2708	NASDAQ	IRDM	Mon, Jun 29, 2020	23.75	24.84	23.70	24.84
2707	NASDAQ	IRDM	Fri, Jun 26, 2020	25.09	25.09	23.32	23.43
2706	NASDAQ	IRDM	Thu, Jun 25, 2020	25.20	25.54	24.81	25.42
2705	NASDAQ	IRDM	Wed, Jun 24, 2020	25.26	25.51	24.68	25.16
2704	NASDAQ	IRDM	Tue, Jun 23, 2020	26.21	26.21	25.65	25.69
2703	NASDAQ	IRDM	Mon, Jun 22, 2020	25.48	25.85	25.31	25.73
2702	NASDAQ	IRDM	Fri, Jun 19, 2020	26.63	26.84	25.59	25.70
2701	NASDAQ	IRDM	Thu, Jun 18, 2020	25.55	26.49	25.19	26.25
2700	NASDAQ	IRDM	Wed, Jun 17, 2020	27.10	27.27	25.59	25.63
2699	NASDAQ	IRDM	Tue, Jun 16, 2020	27.00	27.41	26.21	26.99
2698	NASDAQ	IRDM	Mon, Jun 15, 2020	24.74	26.51	24.73	26.45
2697	NASDAQ	IRDM	Fri, Jun 12, 2020	24.89	25.77	24.65	25.69
2696	NASDAQ	IRDM	Thu, Jun 11, 2020	25.27	25.42	23.80	23.92
2695	NASDAQ	IRDM	Wed, Jun 10, 2020	26.67	27.20	26.26	26.40
2694	NASDAQ	IRDM	Tue, Jun 9, 2020	26.28	27.17	25.96	26.72
2693	NASDAQ	IRDM	Mon, Jun 8, 2020	26.28	26.89	25.96	26.74
2692	NASDAQ	IRDM	Fri, Jun 5, 2020	26.32	26.64	25.86	26.06
2691	NASDAQ	IRDM	Thu, Jun 4, 2020	25.34	25.91	25.01	25.66
2690	NASDAQ	IRDM	Wed, Jun 3, 2020	24.64	26.51	24.51	25.62
2689	NASDAQ	IRDM	Tue, Jun 2, 2020	24.22	24.31	23.72	24.21
2688	NASDAQ	IRDM	Mon, Jun 1, 2020	22.76	24.50	22.62	24.16
2687	NASDAQ	IRDM	Fri, May 29, 2020	23.05	23.08	22.46	23.00
2686	NASDAQ	IRDM	Thu, May 28, 2020	24.00	24.02	22.95	23.11
2685	NASDAQ	IRDM	Wed, May 27, 2020	23.35	23.99	22.69	23.90
2684	NASDAQ	IRDM	Tue, May 26, 2020	22.75	23.43	22.36	22.83
2683	NASDAQ	IRDM	Fri, May 22, 2020	22.36	22.36	21.55	21.99
2682	NASDAQ	IRDM	Thu, May 21, 2020	22.60	22.67	21.78	22.25
2681	NASDAQ	IRDM	Wed, May 20, 2020	22.23	22.75	22.13	22.48
2680	NASDAQ	IRDM	Tue, May 19, 2020	22.20	22.52	21.88	21.89
2679	NASDAQ	IRDM	Mon, May 18, 2020	21.67	22.46	21.59	22.33
2678	NASDAQ	IRDM	Fri, May 15, 2020	20.41	20.87	20.33	20.84
2677	NASDAQ	IRDM	Thu, May 14, 2020	20.16	20.81	19.18	20.56
2676	NASDAQ	IRDM	Wed, May 13, 2020	20.76	20.95	19.76	20.55
2675	NASDAQ	IRDM	Tue, May 12, 2020	21.74	21.98	20.79	20.88
2674	NASDAQ	IRDM	Mon, May 11, 2020	21.72	22.04	20.95	21.73
2673	NASDAQ	IRDM	Fri, May 8, 2020	21.42	22.41	21.29	22.24
2672	NASDAQ	IRDM	Thu, May 7, 2020	20.80	21.28	20.67	21.06
2671	NASDAQ	IRDM	Wed, May 6, 2020	21.86	21.96	20.52	20.57
2670	NASDAQ	IRDM	Tue, May 5, 2020	21.30	22.26	21.22	21.75
2669	NASDAQ	IRDM	Mon, May 4, 2020	21.72	22.14	20.48	21.00
2668	NASDAQ	IRDM	Fri, May 1, 2020	21.74	22.38	21.55	22.10
2667	NASDAQ	IRDM	Thu, Apr 30, 2020	23.32	23.34	21.73	22.51
2666	NASDAQ	IRDM	Wed, Apr 29, 2020	22.47	23.70	21.63	23.36
2665	NASDAQ	IRDM	Tue, Apr 28, 2020	25.01	25.71	21.34	21.91
2664	NASDAQ	IRDM	Mon, Apr 27, 2020	23.89	25.04	23.69	24.29
2663	NASDAQ	IRDM	Fri, Apr 24, 2020	23.77	24.07	23.15	23.49
2662	NASDAQ	IRDM	Thu, Apr 23, 2020	22.93	23.89	22.93	23.74
2661	NASDAQ	IRDM	Wed, Apr 22, 2020	23.00	23.35	22.68	22.94
2660	NASDAQ	IRDM	Tue, Apr 21, 2020	22.21	22.63	21.73	22.40
2659	NASDAQ	IRDM	Mon, Apr 20, 2020	23.20	23.51	22.50	22.64
2658	NASDAQ	IRDM	Fri, Apr 17, 2020	23.52	24.28	23.18	23.97
2657	NASDAQ	IRDM	Thu, Apr 16, 2020	22.79	23.23	22.13	22.81
2656	NASDAQ	IRDM	Wed, Apr 15, 2020	22.67	23.19	22.12	22.64
2655	NASDAQ	IRDM	Tue, Apr 14, 2020	24.14	24.14	23.11	23.47
2654	NASDAQ	IRDM	Mon, Apr 13, 2020	23.48	23.85	22.84	23.61
2653	NASDAQ	IRDM	Thu, Apr 9, 2020	23.49	24.12	22.95	23.65
2652	NASDAQ	IRDM	Wed, Apr 8, 2020	22.67	23.44	22.04	23.08
2651	NASDAQ	IRDM	Tue, Apr 7, 2020	22.44	23.00	21.93	22.44
2650	NASDAQ	IRDM	Mon, Apr 6, 2020	21.26	22.22	21.02	21.83
2649	NASDAQ	IRDM	Fri, Apr 3, 2020	21.99	22.98	19.88	20.23
2648	NASDAQ	IRDM	Thu, Apr 2, 2020	20.96	22.33	20.80	22.11
2647	NASDAQ	IRDM	Wed, Apr 1, 2020	21.46	21.65	20.86	21.14
2646	NASDAQ	IRDM	Tue, Mar 31, 2020	22.88	23.19	21.72	22.33
2645	NASDAQ	IRDM	Mon, Mar 30, 2020	22.85	23.11	22.39	23.05
2644	NASDAQ	IRDM	Fri, Mar 27, 2020	22.39	23.31	21.97	22.78
2643	NASDAQ	IRDM	Thu, Mar 26, 2020	20.84	23.29	20.78	23.15
2642	NASDAQ	IRDM	Wed, Mar 25, 2020	21.72	22.27	20.14	20.66
2641	NASDAQ	IRDM	Tue, Mar 24, 2020	21.19	21.92	20.58	21.77
2640	NASDAQ	IRDM	Mon, Mar 23, 2020	19.60	20.41	18.28	19.93
2639	NASDAQ	IRDM	Fri, Mar 20, 2020	20.16	22.16	18.81	19.50
2638	NASDAQ	IRDM	Thu, Mar 19, 2020	17.82	20.76	16.87	20.08
2637	NASDAQ	IRDM	Wed, Mar 18, 2020	20.63	21.95	17.75	17.91
2636	NASDAQ	IRDM	Tue, Mar 17, 2020	20.36	22.77	19.62	21.95
2635	NASDAQ	IRDM	Mon, Mar 16, 2020	20.96	23.28	20.00	20.25
2634	NASDAQ	IRDM	Fri, Mar 13, 2020	22.88	23.72	20.80	23.66
2633	NASDAQ	IRDM	Thu, Mar 12, 2020	21.18	22.72	18.91	21.81
2632	NASDAQ	IRDM	Wed, Mar 11, 2020	24.46	24.49	22.76	23.02
2631	NASDAQ	IRDM	Tue, Mar 10, 2020	26.38	26.38	24.46	25.18
2630	NASDAQ	IRDM	Mon, Mar 9, 2020	25.46	26.50	24.61	25.50
2629	NASDAQ	IRDM	Fri, Mar 6, 2020	26.34	27.50	26.18	27.36
2628	NASDAQ	IRDM	Thu, Mar 5, 2020	27.13	28.19	26.94	27.22
2627	NASDAQ	IRDM	Wed, Mar 4, 2020	27.62	28.10	27.25	28.06
2626	NASDAQ	IRDM	Tue, Mar 3, 2020	27.81	28.68	26.51	27.06
2625	NASDAQ	IRDM	Mon, Mar 2, 2020	27.15	28.09	25.82	27.85
2624	NASDAQ	IRDM	Fri, Feb 28, 2020	25.69	27.26	25.62	27.07
2623	NASDAQ	IRDM	Thu, Feb 27, 2020	28.45	28.99	27.00	27.00
2622	NASDAQ	IRDM	Wed, Feb 26, 2020	27.40	29.36	26.78	29.27
2621	NASDAQ	IRDM	Tue, Feb 25, 2020	30.82	30.82	25.67	27.42
2620	NASDAQ	IRDM	Mon, Feb 24, 2020	28.74	29.74	28.51	28.77
2619	NASDAQ	IRDM	Fri, Feb 21, 2020	30.46	30.46	29.57	30.20
2618	NASDAQ	IRDM	Thu, Feb 20, 2020	30.86	31.29	30.34	30.54
2617	NASDAQ	IRDM	Wed, Feb 19, 2020	31.15	31.57	30.86	31.12
2616	NASDAQ	IRDM	Tue, Feb 18, 2020	30.82	31.29	30.40	30.90
2615	NASDAQ	IRDM	Fri, Feb 14, 2020	31.95	32.00	31.30	31.49
2614	NASDAQ	IRDM	Thu, Feb 13, 2020	31.66	31.96	31.18	31.88
2613	NASDAQ	IRDM	Wed, Feb 12, 2020	31.00	32.08	30.45	31.87
2612	NASDAQ	IRDM	Tue, Feb 11, 2020	29.24	31.00	29.00	30.95
2611	NASDAQ	IRDM	Mon, Feb 10, 2020	28.25	28.82	28.12	28.81
2610	NASDAQ	IRDM	Fri, Feb 7, 2020	28.33	28.45	27.72	28.11
2609	NASDAQ	IRDM	Thu, Feb 6, 2020	28.50	29.29	28.29	28.44
2608	NASDAQ	IRDM	Wed, Feb 5, 2020	28.25	28.45	27.84	28.41
2607	NASDAQ	IRDM	Tue, Feb 4, 2020	27.15	27.89	26.80	27.84
2606	NASDAQ	IRDM	Mon, Feb 3, 2020	25.70	26.59	25.60	26.53
2605	NASDAQ	IRDM	Fri, Jan 31, 2020	25.52	25.70	25.39	25.55
2604	NASDAQ	IRDM	Thu, Jan 30, 2020	25.31	25.81	25.13	25.65
2603	NASDAQ	IRDM	Wed, Jan 29, 2020	26.07	26.47	24.92	25.71
2602	NASDAQ	IRDM	Tue, Jan 28, 2020	25.58	26.26	25.42	26.04
2601	NASDAQ	IRDM	Mon, Jan 27, 2020	24.96	25.47	24.65	25.28
2600	NASDAQ	IRDM	Fri, Jan 24, 2020	26.08	26.24	25.33	25.54
2599	NASDAQ	IRDM	Thu, Jan 23, 2020	26.19	26.39	25.83	26.08
2598	NASDAQ	IRDM	Wed, Jan 22, 2020	26.71	26.85	26.26	26.28
2597	NASDAQ	IRDM	Tue, Jan 21, 2020	26.91	26.94	25.89	26.55
2596	NASDAQ	IRDM	Fri, Jan 17, 2020	27.68	27.79	26.74	26.95
2595	NASDAQ	IRDM	Thu, Jan 16, 2020	26.50	28.12	26.41	27.51
2594	NASDAQ	IRDM	Wed, Jan 15, 2020	25.77	26.50	25.74	26.23
2593	NASDAQ	IRDM	Tue, Jan 14, 2020	25.31	26.27	25.17	25.83
2592	NASDAQ	IRDM	Mon, Jan 13, 2020	24.85	25.50	24.65	25.49
2591	NASDAQ	IRDM	Fri, Jan 10, 2020	24.86	25.02	24.71	24.85
2590	NASDAQ	IRDM	Thu, Jan 9, 2020	24.58	25.14	24.42	24.86
2589	NASDAQ	IRDM	Wed, Jan 8, 2020	24.57	24.81	24.24	24.50
2588	NASDAQ	IRDM	Tue, Jan 7, 2020	24.98	25.15	24.51	24.59
2587	NASDAQ	IRDM	Mon, Jan 6, 2020	24.62	25.09	24.51	25.04
2586	NASDAQ	IRDM	Fri, Jan 3, 2020	24.42	24.91	24.39	24.89
2585	NASDAQ	IRDM	Thu, Jan 2, 2020	24.65	24.84	24.35	24.84
2584	NASDAQ	IRDM	Tue, Dec 31, 2019	25.00	25.39	24.61	24.64
2583	NASDAQ	IRDM	Mon, Dec 30, 2019	25.19	25.29	24.68	25.03
2582	NASDAQ	IRDM	Fri, Dec 27, 2019	25.45	25.60	25.04	25.13
2581	NASDAQ	IRDM	Thu, Dec 26, 2019	25.42	25.70	25.16	25.34
2580	NASDAQ	IRDM	Tue, Dec 24, 2019	25.36	25.64	25.19	25.35
2579	NASDAQ	IRDM	Mon, Dec 23, 2019	24.87	25.58	24.77	25.32
2578	NASDAQ	IRDM	Fri, Dec 20, 2019	24.60	25.01	24.41	24.76
2577	NASDAQ	IRDM	Thu, Dec 19, 2019	24.17	24.70	24.06	24.49
2576	NASDAQ	IRDM	Wed, Dec 18, 2019	23.93	24.40	23.93	24.14
2575	NASDAQ	IRDM	Tue, Dec 17, 2019	24.18	24.30	23.83	23.92
2574	NASDAQ	IRDM	Mon, Dec 16, 2019	23.94	24.48	23.94	24.14
2573	NASDAQ	IRDM	Fri, Dec 13, 2019	23.65	23.99	23.21	23.84
2572	NASDAQ	IRDM	Thu, Dec 12, 2019	23.57	24.32	23.57	23.75
2571	NASDAQ	IRDM	Wed, Dec 11, 2019	23.71	23.90	23.50	23.64
2570	NASDAQ	IRDM	Tue, Dec 10, 2019	23.48	23.67	23.35	23.53
2569	NASDAQ	IRDM	Mon, Dec 9, 2019	23.42	23.73	23.33	23.56
2568	NASDAQ	IRDM	Fri, Dec 6, 2019	23.97	24.36	23.45	23.61
2567	NASDAQ	IRDM	Thu, Dec 5, 2019	24.05	24.29	23.69	23.71
2566	NASDAQ	IRDM	Wed, Dec 4, 2019	23.95	24.43	23.70	23.88
2565	NASDAQ	IRDM	Tue, Dec 3, 2019	23.00	23.91	22.91	23.82
2564	NASDAQ	IRDM	Mon, Dec 2, 2019	23.35	23.42	22.67	23.32
2563	NASDAQ	IRDM	Fri, Nov 29, 2019	23.31	23.73	23.20	23.30
2562	NASDAQ	IRDM	Wed, Nov 27, 2019	23.91	24.01	23.38	23.47
2561	NASDAQ	IRDM	Tue, Nov 26, 2019	24.20	24.43	23.77	23.87
2560	NASDAQ	IRDM	Mon, Nov 25, 2019	24.74	24.96	23.87	24.29
2559	NASDAQ	IRDM	Fri, Nov 22, 2019	25.24	25.56	24.77	24.77
2558	NASDAQ	IRDM	Thu, Nov 21, 2019	25.95	25.95	25.20	25.21
2557	NASDAQ	IRDM	Wed, Nov 20, 2019	25.86	26.40	25.60	25.80
2556	NASDAQ	IRDM	Tue, Nov 19, 2019	25.32	26.11	24.83	26.05
2555	NASDAQ	IRDM	Mon, Nov 18, 2019	24.27	25.41	24.27	25.20
2554	NASDAQ	IRDM	Fri, Nov 15, 2019	24.22	24.50	24.03	24.33
2553	NASDAQ	IRDM	Thu, Nov 14, 2019	24.00	24.19	23.73	24.01
2552	NASDAQ	IRDM	Wed, Nov 13, 2019	24.14	24.36	23.61	24.14
2551	NASDAQ	IRDM	Tue, Nov 12, 2019	24.52	24.72	23.95	24.37
2550	NASDAQ	IRDM	Mon, Nov 11, 2019	24.57	25.04	24.45	24.61
2549	NASDAQ	IRDM	Fri, Nov 8, 2019	24.52	25.03	24.31	24.68
2548	NASDAQ	IRDM	Thu, Nov 7, 2019	25.32	25.62	24.44	24.55
2547	NASDAQ	IRDM	Wed, Nov 6, 2019	25.10	25.22	24.79	24.99
2546	NASDAQ	IRDM	Tue, Nov 5, 2019	25.53	26.34	25.11	25.22
2545	NASDAQ	IRDM	Mon, Nov 4, 2019	24.89	25.89	24.71	25.39
2544	NASDAQ	IRDM	Fri, Nov 1, 2019	24.62	24.79	24.32	24.67
2543	NASDAQ	IRDM	Thu, Oct 31, 2019	25.05	25.09	24.19	24.47
2542	NASDAQ	IRDM	Wed, Oct 30, 2019	25.68	25.74	25.01	25.17
2541	NASDAQ	IRDM	Tue, Oct 29, 2019	24.39	25.68	24.25	25.58
2540	NASDAQ	IRDM	Mon, Oct 28, 2019	24.73	25.25	24.63	25.07
2539	NASDAQ	IRDM	Fri, Oct 25, 2019	24.18	24.74	24.10	24.50
2538	NASDAQ	IRDM	Thu, Oct 24, 2019	23.99	24.51	23.98	24.31
2537	NASDAQ	IRDM	Wed, Oct 23, 2019	24.01	24.26	23.75	24.12
2536	NASDAQ	IRDM	Tue, Oct 22, 2019	24.24	24.35	23.84	24.02
2535	NASDAQ	IRDM	Mon, Oct 21, 2019	24.46	24.98	24.07	24.23
2534	NASDAQ	IRDM	Fri, Oct 18, 2019	24.06	24.32	23.59	24.26
2533	NASDAQ	IRDM	Thu, Oct 17, 2019	23.96	24.26	23.77	24.20
2532	NASDAQ	IRDM	Wed, Oct 16, 2019	23.63	24.07	23.48	23.78
2531	NASDAQ	IRDM	Tue, Oct 15, 2019	22.97	23.85	22.92	23.75
2530	NASDAQ	IRDM	Mon, Oct 14, 2019	22.74	23.18	22.61	22.92
2529	NASDAQ	IRDM	Fri, Oct 11, 2019	22.84	23.38	22.69	22.90
2528	NASDAQ	IRDM	Thu, Oct 10, 2019	22.04	22.76	21.96	22.41
2527	NASDAQ	IRDM	Wed, Oct 9, 2019	20.93	22.22	20.92	21.98
2526	NASDAQ	IRDM	Tue, Oct 8, 2019	20.15	20.58	19.70	20.46
2525	NASDAQ	IRDM	Mon, Oct 7, 2019	20.51	20.90	20.32	20.47
2524	NASDAQ	IRDM	Fri, Oct 4, 2019	20.72	20.72	20.03	20.53
2523	NASDAQ	IRDM	Thu, Oct 3, 2019	20.63	20.92	20.36	20.62
2522	NASDAQ	IRDM	Wed, Oct 2, 2019	21.15	21.27	20.26	20.69
2521	NASDAQ	IRDM	Tue, Oct 1, 2019	21.49	21.63	21.17	21.35
2520	NASDAQ	IRDM	Mon, Sep 30, 2019	21.69	21.69	21.25	21.28
2519	NASDAQ	IRDM	Fri, Sep 27, 2019	22.12	22.26	21.50	21.54
2518	NASDAQ	IRDM	Thu, Sep 26, 2019	22.10	22.31	21.60	22.10
2517	NASDAQ	IRDM	Wed, Sep 25, 2019	21.39	22.34	21.32	22.10
2516	NASDAQ	IRDM	Tue, Sep 24, 2019	22.32	22.42	21.11	21.43
2515	NASDAQ	IRDM	Mon, Sep 23, 2019	22.05	22.49	21.87	22.17
2514	NASDAQ	IRDM	Fri, Sep 20, 2019	22.55	22.69	22.07	22.21
2513	NASDAQ	IRDM	Thu, Sep 19, 2019	23.23	23.43	22.56	22.58
2512	NASDAQ	IRDM	Wed, Sep 18, 2019	23.80	24.15	22.72	23.16
2511	NASDAQ	IRDM	Tue, Sep 17, 2019	25.01	25.09	23.46	23.81
2510	NASDAQ	IRDM	Mon, Sep 16, 2019	27.19	27.19	25.06	25.22
2509	NASDAQ	IRDM	Fri, Sep 13, 2019	26.85	27.22	26.37	26.54
2508	NASDAQ	IRDM	Thu, Sep 12, 2019	26.72	26.92	26.26	26.82
2507	NASDAQ	IRDM	Wed, Sep 11, 2019	25.14	26.68	25.00	26.63
2506	NASDAQ	IRDM	Tue, Sep 10, 2019	24.25	25.30	23.93	25.04
2505	NASDAQ	IRDM	Mon, Sep 9, 2019	24.94	25.21	23.78	24.29
2504	NASDAQ	IRDM	Fri, Sep 6, 2019	25.05	25.45	24.62	24.93
2503	NASDAQ	IRDM	Thu, Sep 5, 2019	24.36	25.02	24.19	24.99
2502	NASDAQ	IRDM	Wed, Sep 4, 2019	23.45	24.00	23.20	23.99
2501	NASDAQ	IRDM	Tue, Sep 3, 2019	24.03	24.22	23.01	23.02
2500	NASDAQ	IRDM	Fri, Aug 30, 2019	24.64	24.76	23.89	24.18
2499	NASDAQ	IRDM	Thu, Aug 29, 2019	24.09	24.83	23.80	24.51
2498	NASDAQ	IRDM	Wed, Aug 28, 2019	23.08	23.81	22.94	23.78
2497	NASDAQ	IRDM	Tue, Aug 27, 2019	23.85	24.11	22.78	23.15
2496	NASDAQ	IRDM	Mon, Aug 26, 2019	23.19	23.73	23.03	23.71
2495	NASDAQ	IRDM	Fri, Aug 23, 2019	23.26	23.72	22.66	22.75
2494	NASDAQ	IRDM	Thu, Aug 22, 2019	23.48	23.71	23.13	23.50
2493	NASDAQ	IRDM	Wed, Aug 21, 2019	23.47	23.72	23.02	23.44
2492	NASDAQ	IRDM	Tue, Aug 20, 2019	22.88	23.25	22.66	23.11
2491	NASDAQ	IRDM	Mon, Aug 19, 2019	22.79	23.34	22.65	23.03
2490	NASDAQ	IRDM	Fri, Aug 16, 2019	21.80	22.50	21.77	22.33
2489	NASDAQ	IRDM	Thu, Aug 15, 2019	21.65	22.01	21.43	21.61
2488	NASDAQ	IRDM	Wed, Aug 14, 2019	22.53	22.59	21.35	21.52
2487	NASDAQ	IRDM	Tue, Aug 13, 2019	22.17	23.35	22.14	23.09
2486	NASDAQ	IRDM	Mon, Aug 12, 2019	22.82	22.98	22.23	22.33
2485	NASDAQ	IRDM	Fri, Aug 9, 2019	23.43	23.53	22.83	23.09
2484	NASDAQ	IRDM	Thu, Aug 8, 2019	23.21	23.52	23.04	23.46
2483	NASDAQ	IRDM	Wed, Aug 7, 2019	22.24	23.23	22.24	23.02
2482	NASDAQ	IRDM	Tue, Aug 6, 2019	22.42	22.87	22.31	22.68
2481	NASDAQ	IRDM	Mon, Aug 5, 2019	23.75	23.75	21.83	22.17
2480	NASDAQ	IRDM	Fri, Aug 2, 2019	24.70	24.70	23.57	24.14
2479	NASDAQ	IRDM	Thu, Aug 1, 2019	25.56	25.85	24.66	24.90
2478	NASDAQ	IRDM	Wed, Jul 31, 2019	26.15	26.27	25.16	25.44
2477	NASDAQ	IRDM	Tue, Jul 30, 2019	26.53	26.93	25.97	25.99
2476	NASDAQ	IRDM	Mon, Jul 29, 2019	25.91	26.92	25.91	26.84
2475	NASDAQ	IRDM	Fri, Jul 26, 2019	25.48	26.07	25.24	26.00
2474	NASDAQ	IRDM	Thu, Jul 25, 2019	25.42	25.45	24.89	25.33
2473	NASDAQ	IRDM	Wed, Jul 24, 2019	25.81	25.86	24.87	25.25
2472	NASDAQ	IRDM	Tue, Jul 23, 2019	24.31	26.25	24.31	26.16
2471	NASDAQ	IRDM	Mon, Jul 22, 2019	23.86	24.20	23.62	24.15
2470	NASDAQ	IRDM	Fri, Jul 19, 2019	23.79	24.19	23.64	23.72
2469	NASDAQ	IRDM	Thu, Jul 18, 2019	23.85	23.98	23.27	23.88
2468	NASDAQ	IRDM	Wed, Jul 17, 2019	23.99	24.22	23.94	23.95
2467	NASDAQ	IRDM	Tue, Jul 16, 2019	24.06	24.37	23.90	24.06
2466	NASDAQ	IRDM	Mon, Jul 15, 2019	24.48	24.48	23.85	24.11
2465	NASDAQ	IRDM	Fri, Jul 12, 2019	24.47	24.60	24.25	24.46
2464	NASDAQ	IRDM	Thu, Jul 11, 2019	24.71	25.07	24.29	24.42
2463	NASDAQ	IRDM	Wed, Jul 10, 2019	24.70	25.08	24.66	24.71
2462	NASDAQ	IRDM	Tue, Jul 9, 2019	23.88	24.59	23.81	24.58
2461	NASDAQ	IRDM	Mon, Jul 8, 2019	24.00	24.19	23.76	24.02
2460	NASDAQ	IRDM	Fri, Jul 5, 2019	23.23	24.19	23.20	24.19
2459	NASDAQ	IRDM	Wed, Jul 3, 2019	24.00	24.09	23.36	23.40
2458	NASDAQ	IRDM	Tue, Jul 2, 2019	23.34	23.99	23.20	23.82
2457	NASDAQ	IRDM	Mon, Jul 1, 2019	23.78	23.96	23.18	23.42
2456	NASDAQ	IRDM	Fri, Jun 28, 2019	22.34	23.40	22.30	23.26
2455	NASDAQ	IRDM	Thu, Jun 27, 2019	21.46	22.38	21.46	22.33
2454	NASDAQ	IRDM	Wed, Jun 26, 2019	22.08	22.46	21.33	21.42
2453	NASDAQ	IRDM	Tue, Jun 25, 2019	23.33	23.41	21.94	22.04
2452	NASDAQ	IRDM	Mon, Jun 24, 2019	23.29	23.46	22.95	23.29
2451	NASDAQ	IRDM	Fri, Jun 21, 2019	23.45	23.53	22.93	23.30
2450	NASDAQ	IRDM	Thu, Jun 20, 2019	24.32	24.54	23.07	23.61
2449	NASDAQ	IRDM	Wed, Jun 19, 2019	23.80	24.15	23.62	24.10
2448	NASDAQ	IRDM	Tue, Jun 18, 2019	23.49	23.92	23.44	23.78
2447	NASDAQ	IRDM	Mon, Jun 17, 2019	22.95	23.34	22.81	23.24
2446	NASDAQ	IRDM	Fri, Jun 14, 2019	23.38	23.38	22.86	22.95
2445	NASDAQ	IRDM	Thu, Jun 13, 2019	22.98	23.43	22.71	23.36
2444	NASDAQ	IRDM	Wed, Jun 12, 2019	22.77	22.99	22.66	22.84
2443	NASDAQ	IRDM	Tue, Jun 11, 2019	22.81	22.97	22.53	22.88
2442	NASDAQ	IRDM	Mon, Jun 10, 2019	21.81	22.59	21.81	22.54
2441	NASDAQ	IRDM	Fri, Jun 7, 2019	21.38	21.89	21.33	21.71
2440	NASDAQ	IRDM	Thu, Jun 6, 2019	21.85	21.85	20.97	21.33
2439	NASDAQ	IRDM	Wed, Jun 5, 2019	21.26	21.90	20.90	21.85
2438	NASDAQ	IRDM	Tue, Jun 4, 2019	21.53	21.85	20.67	21.17
2437	NASDAQ	IRDM	Mon, Jun 3, 2019	21.48	21.65	20.78	21.31
2436	NASDAQ	IRDM	Fri, May 31, 2019	22.56	22.94	21.23	21.43
2435	NASDAQ	IRDM	Thu, May 30, 2019	22.97	23.18	22.65	22.97
2434	NASDAQ	IRDM	Wed, May 29, 2019	22.69	23.22	22.32	22.99
2433	NASDAQ	IRDM	Tue, May 28, 2019	22.74	23.18	22.38	22.47
2432	NASDAQ	IRDM	Fri, May 24, 2019	22.52	23.19	22.50	22.62
2431	NASDAQ	IRDM	Thu, May 23, 2019	22.96	22.99	22.31	22.54
2430	NASDAQ	IRDM	Wed, May 22, 2019	23.55	23.72	23.27	23.29
2429	NASDAQ	IRDM	Tue, May 21, 2019	23.49	24.15	23.49	23.85
2428	NASDAQ	IRDM	Mon, May 20, 2019	23.80	23.99	23.10	23.22
2427	NASDAQ	IRDM	Fri, May 17, 2019	24.30	24.77	23.91	24.00
2426	NASDAQ	IRDM	Thu, May 16, 2019	25.05	25.23	24.36	24.54
2425	NASDAQ	IRDM	Wed, May 15, 2019	24.52	25.15	24.40	24.98
2424	NASDAQ	IRDM	Tue, May 14, 2019	25.32	25.50	24.79	24.87
2423	NASDAQ	IRDM	Mon, May 13, 2019	26.54	26.62	24.89	25.08
2422	NASDAQ	IRDM	Fri, May 10, 2019	27.00	27.34	26.75	27.19
2421	NASDAQ	IRDM	Thu, May 9, 2019	26.66	27.10	26.40	27.09
2420	NASDAQ	IRDM	Wed, May 8, 2019	26.42	27.54	26.42	27.05
2419	NASDAQ	IRDM	Tue, May 7, 2019	27.03	27.54	26.06	26.49
2418	NASDAQ	IRDM	Mon, May 6, 2019	26.61	27.83	26.50	27.41
2417	NASDAQ	IRDM	Fri, May 3, 2019	26.58	27.40	26.46	27.40
2416	NASDAQ	IRDM	Thu, May 2, 2019	27.35	27.73	26.28	26.40
2415	NASDAQ	IRDM	Wed, May 1, 2019	27.50	27.99	27.29	27.38
2414	NASDAQ	IRDM	Tue, Apr 30, 2019	27.14	27.52	26.83	27.46
2413	NASDAQ	IRDM	Mon, Apr 29, 2019	27.23	27.80	27.02	27.14
2412	NASDAQ	IRDM	Fri, Apr 26, 2019	26.64	27.61	26.57	27.22
2411	NASDAQ	IRDM	Thu, Apr 25, 2019	26.45	27.40	26.16	27.38
2410	NASDAQ	IRDM	Wed, Apr 24, 2019	27.56	27.60	26.05	26.51
2409	NASDAQ	IRDM	Tue, Apr 23, 2019	26.75	28.21	26.15	28.12
2408	NASDAQ	IRDM	Mon, Apr 22, 2019	26.48	26.61	26.09	26.60
2407	NASDAQ	IRDM	Thu, Apr 18, 2019	26.03	26.61	25.86	26.43
2406	NASDAQ	IRDM	Wed, Apr 17, 2019	27.23	27.27	25.88	26.18
2405	NASDAQ	IRDM	Tue, Apr 16, 2019	27.51	27.51	26.97	27.15
2404	NASDAQ	IRDM	Mon, Apr 15, 2019	27.70	27.72	26.99	27.30
2403	NASDAQ	IRDM	Fri, Apr 12, 2019	27.97	28.24	27.53	27.68
2402	NASDAQ	IRDM	Thu, Apr 11, 2019	27.77	27.92	27.29	27.84
2401	NASDAQ	IRDM	Wed, Apr 10, 2019	26.98	27.92	26.98	27.82
2400	NASDAQ	IRDM	Tue, Apr 9, 2019	27.66	28.00	26.72	26.84
2399	NASDAQ	IRDM	Mon, Apr 8, 2019	27.73	28.22	27.34	27.84
2398	NASDAQ	IRDM	Fri, Apr 5, 2019	27.10	28.00	26.90	27.70
2397	NASDAQ	IRDM	Thu, Apr 4, 2019	26.68	27.00	26.40	27.00
2396	NASDAQ	IRDM	Wed, Apr 3, 2019	26.88	27.25	26.55	26.66
2395	NASDAQ	IRDM	Tue, Apr 2, 2019	27.00	27.04	26.07	26.70
2394	NASDAQ	IRDM	Mon, Apr 1, 2019	26.75	27.03	26.30	27.03
2393	NASDAQ	IRDM	Fri, Mar 29, 2019	26.82	26.96	26.20	26.44
2392	NASDAQ	IRDM	Thu, Mar 28, 2019	25.57	26.58	25.44	26.48
2391	NASDAQ	IRDM	Wed, Mar 27, 2019	27.20	27.25	24.89	25.65
2390	NASDAQ	IRDM	Tue, Mar 26, 2019	27.23	27.25	26.48	27.19
2389	NASDAQ	IRDM	Mon, Mar 25, 2019	27.13	27.15	26.09	26.68
2388	NASDAQ	IRDM	Fri, Mar 22, 2019	26.67	27.31	26.27	26.40
2387	NASDAQ	IRDM	Thu, Mar 21, 2019	26.94	27.62	26.50	26.81
2386	NASDAQ	IRDM	Wed, Mar 20, 2019	26.39	27.29	26.25	27.04
2385	NASDAQ	IRDM	Tue, Mar 19, 2019	26.30	26.50	25.85	26.38
2384	NASDAQ	IRDM	Mon, Mar 18, 2019	25.16	26.35	25.05	26.10
2383	NASDAQ	IRDM	Fri, Mar 15, 2019	23.97	25.09	23.74	25.00
2382	NASDAQ	IRDM	Thu, Mar 14, 2019	24.11	24.19	23.43	23.57
2381	NASDAQ	IRDM	Wed, Mar 13, 2019	23.27	23.78	22.98	23.76
2380	NASDAQ	IRDM	Tue, Mar 12, 2019	23.05	23.63	22.96	23.20
2379	NASDAQ	IRDM	Mon, Mar 11, 2019	22.64	23.21	22.50	23.04
2378	NASDAQ	IRDM	Fri, Mar 8, 2019	22.02	22.80	22.00	22.59
2377	NASDAQ	IRDM	Thu, Mar 7, 2019	22.48	22.60	22.20	22.44
2376	NASDAQ	IRDM	Wed, Mar 6, 2019	22.48	22.75	22.31	22.33
2375	NASDAQ	IRDM	Tue, Mar 5, 2019	22.81	22.81	22.11	22.48
2374	NASDAQ	IRDM	Mon, Mar 4, 2019	23.24	23.35	22.52	22.90
2373	NASDAQ	IRDM	Fri, Mar 1, 2019	21.61	23.80	21.41	23.15
2372	NASDAQ	IRDM	Thu, Feb 28, 2019	22.50	22.50	19.90	21.29
2371	NASDAQ	IRDM	Wed, Feb 27, 2019	21.09	22.15	20.95	21.92
2370	NASDAQ	IRDM	Tue, Feb 26, 2019	21.40	21.50	20.90	21.26
2369	NASDAQ	IRDM	Mon, Feb 25, 2019	21.76	21.80	21.39	21.41
2368	NASDAQ	IRDM	Fri, Feb 22, 2019	21.52	21.69	21.18	21.59
2367	NASDAQ	IRDM	Thu, Feb 21, 2019	22.19	22.20	21.28	21.35
2366	NASDAQ	IRDM	Wed, Feb 20, 2019	21.52	22.17	21.50	22.13
2365	NASDAQ	IRDM	Tue, Feb 19, 2019	21.14	21.75	20.81	21.50
2364	NASDAQ	IRDM	Fri, Feb 15, 2019	20.73	21.35	20.48	21.16
2363	NASDAQ	IRDM	Thu, Feb 14, 2019	20.66	21.01	20.40	20.58
2362	NASDAQ	IRDM	Wed, Feb 13, 2019	20.48	20.91	20.14	20.90
2361	NASDAQ	IRDM	Tue, Feb 12, 2019	19.80	20.46	19.67	20.40
2360	NASDAQ	IRDM	Mon, Feb 11, 2019	19.50	19.75	19.26	19.65
2359	NASDAQ	IRDM	Fri, Feb 8, 2019	18.93	19.45	18.87	19.42
2358	NASDAQ	IRDM	Thu, Feb 7, 2019	18.98	19.35	18.70	19.05
2357	NASDAQ	IRDM	Wed, Feb 6, 2019	18.90	19.21	18.67	19.09
2356	NASDAQ	IRDM	Tue, Feb 5, 2019	18.75	19.08	18.64	18.88
2355	NASDAQ	IRDM	Mon, Feb 4, 2019	19.44	19.49	18.66	18.76
2354	NASDAQ	IRDM	Fri, Feb 1, 2019	19.40	19.58	19.10	19.42
2353	NASDAQ	IRDM	Thu, Jan 31, 2019	19.19	19.56	19.00	19.38
2352	NASDAQ	IRDM	Wed, Jan 30, 2019	18.65	19.25	18.56	19.22
2351	NASDAQ	IRDM	Tue, Jan 29, 2019	18.35	18.76	18.21	18.65
2350	NASDAQ	IRDM	Mon, Jan 28, 2019	18.52	18.69	17.91	18.44
2349	NASDAQ	IRDM	Fri, Jan 25, 2019	18.66	19.02	18.58	18.71
2348	NASDAQ	IRDM	Thu, Jan 24, 2019	18.69	18.80	18.01	18.58
2347	NASDAQ	IRDM	Wed, Jan 23, 2019	18.96	19.26	18.50	18.71
2346	NASDAQ	IRDM	Tue, Jan 22, 2019	19.52	19.65	18.51	18.80
2345	NASDAQ	IRDM	Fri, Jan 18, 2019	19.73	20.08	19.53	19.71
2344	NASDAQ	IRDM	Thu, Jan 17, 2019	18.80	19.63	18.68	19.57
2343	NASDAQ	IRDM	Wed, Jan 16, 2019	19.41	19.69	18.59	18.70
2342	NASDAQ	IRDM	Tue, Jan 15, 2019	20.24	20.63	19.36	19.37
2341	NASDAQ	IRDM	Mon, Jan 14, 2019	20.85	21.13	20.07	20.17
2340	NASDAQ	IRDM	Fri, Jan 11, 2019	19.72	21.27	19.61	21.16
2339	NASDAQ	IRDM	Thu, Jan 10, 2019	19.70	19.88	19.27	19.76
2338	NASDAQ	IRDM	Wed, Jan 9, 2019	19.46	19.86	19.28	19.77
2337	NASDAQ	IRDM	Tue, Jan 8, 2019	19.30	19.49	18.61	19.42
2336	NASDAQ	IRDM	Mon, Jan 7, 2019	19.19	19.45	18.92	19.06
2335	NASDAQ	IRDM	Fri, Jan 4, 2019	18.40	19.56	18.40	19.20
2334	NASDAQ	IRDM	Thu, Jan 3, 2019	18.90	18.90	17.94	18.12
2333	NASDAQ	IRDM	Wed, Jan 2, 2019	18.18	19.00	17.79	18.98
2332	NASDAQ	IRDM	Mon, Dec 31, 2018	18.97	18.97	18.03	18.45
2331	NASDAQ	IRDM	Fri, Dec 28, 2018	18.61	19.05	18.25	18.70
2330	NASDAQ	IRDM	Thu, Dec 27, 2018	18.12	18.56	17.71	18.54
2329	NASDAQ	IRDM	Wed, Dec 26, 2018	16.92	18.47	16.76	18.44
2328	NASDAQ	IRDM	Mon, Dec 24, 2018	16.91	17.36	16.64	16.94
2327	NASDAQ	IRDM	Fri, Dec 21, 2018	18.15	18.24	16.96	17.16
2326	NASDAQ	IRDM	Thu, Dec 20, 2018	19.05	19.23	17.81	18.15
2325	NASDAQ	IRDM	Wed, Dec 19, 2018	19.23	19.97	18.95	19.20
2324	NASDAQ	IRDM	Tue, Dec 18, 2018	19.40	19.68	18.93	19.09
2323	NASDAQ	IRDM	Mon, Dec 17, 2018	20.19	20.23	19.07	19.22
2322	NASDAQ	IRDM	Fri, Dec 14, 2018	21.23	21.59	20.08	20.10
2321	NASDAQ	IRDM	Thu, Dec 13, 2018	21.71	21.91	21.46	21.55
2320	NASDAQ	IRDM	Wed, Dec 12, 2018	21.50	22.15	21.39	21.70
2319	NASDAQ	IRDM	Tue, Dec 11, 2018	21.45	21.60	21.02	21.20
2318	NASDAQ	IRDM	Mon, Dec 10, 2018	21.56	21.75	20.83	21.11
2317	NASDAQ	IRDM	Fri, Dec 7, 2018	21.94	22.60	21.59	21.67
2316	NASDAQ	IRDM	Thu, Dec 6, 2018	22.15	22.42	21.33	21.87
2315	NASDAQ	IRDM	Tue, Dec 4, 2018	24.00	24.35	22.50	22.62
2314	NASDAQ	IRDM	Mon, Dec 3, 2018	24.08	24.21	23.23	24.17
2313	NASDAQ	IRDM	Fri, Nov 30, 2018	23.55	24.00	23.44	23.88
2312	NASDAQ	IRDM	Thu, Nov 29, 2018	23.91	23.97	23.05	23.70
2311	NASDAQ	IRDM	Wed, Nov 28, 2018	23.38	24.00	22.95	24.00
2310	NASDAQ	IRDM	Tue, Nov 27, 2018	23.13	23.79	22.93	23.25
2309	NASDAQ	IRDM	Mon, Nov 26, 2018	22.76	23.47	22.32	23.17
2308	NASDAQ	IRDM	Fri, Nov 23, 2018	21.67	22.62	21.58	22.51
2307	NASDAQ	IRDM	Wed, Nov 21, 2018	20.94	22.13	20.51	21.97
2306	NASDAQ	IRDM	Tue, Nov 20, 2018	20.75	21.11	20.40	20.66
2305	NASDAQ	IRDM	Mon, Nov 19, 2018	21.64	21.83	20.78	21.53
2304	NASDAQ	IRDM	Fri, Nov 16, 2018	20.61	22.00	20.44	21.79
2303	NASDAQ	IRDM	Thu, Nov 15, 2018	19.70	20.77	19.55	20.76
2302	NASDAQ	IRDM	Wed, Nov 14, 2018	20.14	20.35	19.42	19.76
2301	NASDAQ	IRDM	Tue, Nov 13, 2018	20.19	20.51	19.68	19.96
2300	NASDAQ	IRDM	Mon, Nov 12, 2018	20.65	20.66	19.80	20.13
2299	NASDAQ	IRDM	Fri, Nov 9, 2018	21.61	21.67	20.40	20.75
2298	NASDAQ	IRDM	Thu, Nov 8, 2018	21.55	21.79	21.19	21.66
2297	NASDAQ	IRDM	Wed, Nov 7, 2018	20.57	21.78	20.40	21.78
2296	NASDAQ	IRDM	Tue, Nov 6, 2018	20.35	20.80	20.30	20.51
2295	NASDAQ	IRDM	Mon, Nov 5, 2018	20.67	20.90	20.20	20.46
2294	NASDAQ	IRDM	Fri, Nov 2, 2018	20.67	21.00	20.38	20.89
2293	NASDAQ	IRDM	Thu, Nov 1, 2018	19.95	20.58	19.62	20.52
2292	NASDAQ	IRDM	Wed, Oct 31, 2018	19.09	20.04	19.05	19.81
2291	NASDAQ	IRDM	Tue, Oct 30, 2018	17.91	18.98	17.62	18.83
2290	NASDAQ	IRDM	Mon, Oct 29, 2018	18.83	19.55	17.85	17.86
2289	NASDAQ	IRDM	Fri, Oct 26, 2018	20.00	20.19	18.10	18.51
2288	NASDAQ	IRDM	Thu, Oct 25, 2018	19.38	20.23	18.89	20.21
2287	NASDAQ	IRDM	Wed, Oct 24, 2018	19.38	19.62	18.38	18.40
2286	NASDAQ	IRDM	Tue, Oct 23, 2018	19.50	19.61	18.84	19.44
2285	NASDAQ	IRDM	Mon, Oct 22, 2018	19.75	20.18	19.56	19.75
2284	NASDAQ	IRDM	Fri, Oct 19, 2018	19.95	20.15	19.42	19.60
2283	NASDAQ	IRDM	Thu, Oct 18, 2018	19.70	19.98	19.67	19.98
2282	NASDAQ	IRDM	Wed, Oct 17, 2018	19.65	19.87	19.34	19.85
2281	NASDAQ	IRDM	Tue, Oct 16, 2018	19.38	19.85	19.09	19.71
2280	NASDAQ	IRDM	Mon, Oct 15, 2018	19.25	19.50	18.91	19.32
2279	NASDAQ	IRDM	Fri, Oct 12, 2018	19.28	19.65	18.90	19.26
2278	NASDAQ	IRDM	Thu, Oct 11, 2018	19.49	19.94	18.86	18.90
2277	NASDAQ	IRDM	Wed, Oct 10, 2018	20.60	20.75	19.55	19.57
2276	NASDAQ	IRDM	Tue, Oct 9, 2018	19.83	20.78	19.60	20.46
2275	NASDAQ	IRDM	Mon, Oct 8, 2018	20.68	20.81	19.50	19.90
2274	NASDAQ	IRDM	Fri, Oct 5, 2018	22.00	22.12	20.20	20.77
2273	NASDAQ	IRDM	Thu, Oct 4, 2018	22.32	23.16	21.85	22.07
2272	NASDAQ	IRDM	Wed, Oct 3, 2018	22.69	22.69	22.30	22.45
2271	NASDAQ	IRDM	Tue, Oct 2, 2018	22.60	22.87	21.96	22.44
2270	NASDAQ	IRDM	Mon, Oct 1, 2018	24.00	24.10	22.37	22.58
2269	NASDAQ	IRDM	Fri, Sep 28, 2018	21.90	22.50	21.56	22.50
2268	NASDAQ	IRDM	Thu, Sep 27, 2018	20.55	21.98	20.36	21.75
2267	NASDAQ	IRDM	Wed, Sep 26, 2018	21.05	21.40	20.40	20.45
2266	NASDAQ	IRDM	Tue, Sep 25, 2018	20.15	21.38	20.15	21.10
2265	NASDAQ	IRDM	Mon, Sep 24, 2018	19.90	20.20	19.70	20.10
2264	NASDAQ	IRDM	Fri, Sep 21, 2018	20.35	20.35	19.55	20.05
2263	NASDAQ	IRDM	Thu, Sep 20, 2018	20.15	20.33	19.65	20.25
2262	NASDAQ	IRDM	Wed, Sep 19, 2018	20.40	20.60	19.90	20.15
2261	NASDAQ	IRDM	Tue, Sep 18, 2018	20.10	20.35	20.00	20.25
2260	NASDAQ	IRDM	Mon, Sep 17, 2018	20.10	20.30	19.80	20.05
2259	NASDAQ	IRDM	Fri, Sep 14, 2018	20.25	20.33	19.68	20.20
2258	NASDAQ	IRDM	Thu, Sep 13, 2018	20.40	20.83	20.20	20.25
2257	NASDAQ	IRDM	Wed, Sep 12, 2018	20.15	20.45	19.95	20.35
2256	NASDAQ	IRDM	Tue, Sep 11, 2018	20.10	20.35	19.73	20.20
2255	NASDAQ	IRDM	Mon, Sep 10, 2018	20.35	21.05	19.30	20.10
2254	NASDAQ	IRDM	Fri, Sep 7, 2018	21.00	21.55	20.80	21.45
2253	NASDAQ	IRDM	Thu, Sep 6, 2018	20.95	21.13	20.60	21.05
2252	NASDAQ	IRDM	Wed, Sep 5, 2018	21.05	21.40	20.65	21.00
2251	NASDAQ	IRDM	Tue, Sep 4, 2018	20.00	21.00	19.81	21.00
2250	NASDAQ	IRDM	Fri, Aug 31, 2018	20.35	20.45	19.95	20.25
2249	NASDAQ	IRDM	Thu, Aug 30, 2018	19.75	20.45	19.60	20.30
2248	NASDAQ	IRDM	Wed, Aug 29, 2018	19.70	19.85	19.30	19.75
2247	NASDAQ	IRDM	Tue, Aug 28, 2018	19.50	19.90	19.40	19.60
2246	NASDAQ	IRDM	Mon, Aug 27, 2018	20.95	21.05	19.30	19.55
2245	NASDAQ	IRDM	Fri, Aug 24, 2018	20.85	21.05	20.51	20.85
2244	NASDAQ	IRDM	Thu, Aug 23, 2018	20.80	21.03	20.55	20.70
2243	NASDAQ	IRDM	Wed, Aug 22, 2018	20.90	21.25	20.55	20.70
2242	NASDAQ	IRDM	Tue, Aug 21, 2018	20.65	21.20	20.65	20.85
2241	NASDAQ	IRDM	Mon, Aug 20, 2018	20.35	20.75	20.15	20.70
2240	NASDAQ	IRDM	Fri, Aug 17, 2018	19.90	20.35	19.75	20.35
2239	NASDAQ	IRDM	Thu, Aug 16, 2018	19.80	20.03	19.70	20.00
2238	NASDAQ	IRDM	Wed, Aug 15, 2018	20.05	20.30	19.45	19.75
2237	NASDAQ	IRDM	Tue, Aug 14, 2018	19.45	20.45	19.45	20.25
2236	NASDAQ	IRDM	Mon, Aug 13, 2018	19.95	19.95	19.30	19.50
2235	NASDAQ	IRDM	Fri, Aug 10, 2018	20.30	20.40	19.85	19.85
2234	NASDAQ	IRDM	Thu, Aug 9, 2018	20.05	20.52	20.00	20.35
2233	NASDAQ	IRDM	Wed, Aug 8, 2018	20.20	20.40	19.85	20.05
2232	NASDAQ	IRDM	Tue, Aug 7, 2018	19.60	20.35	19.40	20.15
2231	NASDAQ	IRDM	Mon, Aug 6, 2018	19.15	19.80	18.95	19.75
2230	NASDAQ	IRDM	Fri, Aug 3, 2018	18.50	19.05	18.50	18.95
2229	NASDAQ	IRDM	Thu, Aug 2, 2018	18.25	19.30	18.15	18.65
2228	NASDAQ	IRDM	Wed, Aug 1, 2018	17.15	18.60	17.15	18.35
2227	NASDAQ	IRDM	Tue, Jul 31, 2018	18.15	18.50	16.70	17.30
2226	NASDAQ	IRDM	Mon, Jul 30, 2018	17.95	18.10	17.30	17.70
2225	NASDAQ	IRDM	Fri, Jul 27, 2018	18.25	18.40	17.80	17.95
2224	NASDAQ	IRDM	Thu, Jul 26, 2018	17.80	18.15	17.76	18.15
2223	NASDAQ	IRDM	Wed, Jul 25, 2018	18.00	18.35	17.65	17.85
2222	NASDAQ	IRDM	Tue, Jul 24, 2018	18.10	18.20	17.74	17.95
2221	NASDAQ	IRDM	Mon, Jul 23, 2018	18.20	18.60	17.61	18.05
2220	NASDAQ	IRDM	Fri, Jul 20, 2018	18.20	18.95	18.15	18.25
2219	NASDAQ	IRDM	Thu, Jul 19, 2018	18.05	18.30	17.95	18.25
2218	NASDAQ	IRDM	Wed, Jul 18, 2018	18.15	18.15	17.75	17.90
2217	NASDAQ	IRDM	Tue, Jul 17, 2018	18.20	18.43	18.05	18.20
2216	NASDAQ	IRDM	Mon, Jul 16, 2018	18.45	18.45	18.10	18.10
2215	NASDAQ	IRDM	Fri, Jul 13, 2018	18.25	18.45	18.00	18.35
2214	NASDAQ	IRDM	Thu, Jul 12, 2018	17.60	18.55	17.50	18.25
2213	NASDAQ	IRDM	Wed, Jul 11, 2018	17.30	17.60	16.85	17.60
2212	NASDAQ	IRDM	Tue, Jul 10, 2018	17.50	17.50	17.25	17.40
2211	NASDAQ	IRDM	Mon, Jul 9, 2018	17.20	17.55	17.12	17.40
2210	NASDAQ	IRDM	Fri, Jul 6, 2018	17.35	17.55	17.00	17.10
2209	NASDAQ	IRDM	Thu, Jul 5, 2018	16.80	17.45	16.70	17.45
2208	NASDAQ	IRDM	Tue, Jul 3, 2018	16.15	16.85	16.15	16.75
2207	NASDAQ	IRDM	Mon, Jul 2, 2018	16.00	16.25	15.90	16.20
2206	NASDAQ	IRDM	Fri, Jun 29, 2018	16.00	16.15	15.95	16.10
2205	NASDAQ	IRDM	Thu, Jun 28, 2018	16.10	16.25	15.70	16.05
2204	NASDAQ	IRDM	Wed, Jun 27, 2018	16.45	16.50	16.05	16.10
2203	NASDAQ	IRDM	Tue, Jun 26, 2018	16.30	16.50	15.95	16.45
2202	NASDAQ	IRDM	Mon, Jun 25, 2018	16.35	16.40	16.00	16.25
2201	NASDAQ	IRDM	Fri, Jun 22, 2018	16.40	16.60	16.20	16.35
2200	NASDAQ	IRDM	Thu, Jun 21, 2018	16.75	16.90	16.05	16.35
2199	NASDAQ	IRDM	Wed, Jun 20, 2018	17.15	17.39	16.50	16.65
2198	NASDAQ	IRDM	Tue, Jun 19, 2018	16.85	17.05	16.60	17.00
2197	NASDAQ	IRDM	Mon, Jun 18, 2018	17.25	17.55	16.90	17.05
2196	NASDAQ	IRDM	Fri, Jun 15, 2018	17.75	17.89	17.00	17.18
2195	NASDAQ	IRDM	Thu, Jun 14, 2018	17.25	17.95	17.15	17.85
2194	NASDAQ	IRDM	Wed, Jun 13, 2018	16.70	17.45	16.60	17.30
2193	NASDAQ	IRDM	Tue, Jun 12, 2018	15.90	16.55	15.80	16.50
2192	NASDAQ	IRDM	Mon, Jun 11, 2018	15.85	16.05	15.50	15.80
2191	NASDAQ	IRDM	Fri, Jun 8, 2018	15.80	16.05	15.70	15.85
2190	NASDAQ	IRDM	Thu, Jun 7, 2018	15.50	16.25	15.45	15.75
2189	NASDAQ	IRDM	Wed, Jun 6, 2018	16.95	16.99	15.30	15.40
2188	NASDAQ	IRDM	Tue, Jun 5, 2018	16.05	17.00	16.05	16.85
2187	NASDAQ	IRDM	Mon, Jun 4, 2018	16.00	16.46	15.85	15.95
2186	NASDAQ	IRDM	Fri, Jun 1, 2018	15.35	17.70	15.20	15.95
2185	NASDAQ	IRDM	Thu, May 31, 2018	14.95	15.30	14.70	15.20
2184	NASDAQ	IRDM	Wed, May 30, 2018	13.65	15.18	13.63	14.95
2183	NASDAQ	IRDM	Tue, May 29, 2018	13.10	13.63	13.05	13.50
2182	NASDAQ	IRDM	Fri, May 25, 2018	13.25	13.30	13.15	13.25
2181	NASDAQ	IRDM	Thu, May 24, 2018	13.00	13.30	12.95	13.30
2180	NASDAQ	IRDM	Wed, May 23, 2018	12.45	13.20	12.45	13.10
2179	NASDAQ	IRDM	Tue, May 22, 2018	12.25	12.65	12.10	12.50
2178	NASDAQ	IRDM	Mon, May 21, 2018	11.60	11.80	11.60	11.70
2177	NASDAQ	IRDM	Fri, May 18, 2018	11.75	11.80	11.50	11.55
2176	NASDAQ	IRDM	Thu, May 17, 2018	11.70	11.90	11.65	11.70
2175	NASDAQ	IRDM	Wed, May 16, 2018	11.65	11.70	11.54	11.65
2174	NASDAQ	IRDM	Tue, May 15, 2018	11.65	11.75	11.55	11.55
2173	NASDAQ	IRDM	Mon, May 14, 2018	12.05	12.10	11.65	11.65
2172	NASDAQ	IRDM	Fri, May 11, 2018	11.90	12.10	11.85	12.00
2171	NASDAQ	IRDM	Thu, May 10, 2018	11.80	11.95	11.78	11.90
2170	NASDAQ	IRDM	Wed, May 9, 2018	11.85	11.85	11.66	11.80
2169	NASDAQ	IRDM	Tue, May 8, 2018	11.60	11.90	11.55	11.60
2168	NASDAQ	IRDM	Mon, May 7, 2018	11.60	11.75	11.55	11.70
2167	NASDAQ	IRDM	Fri, May 4, 2018	11.55	11.83	11.55	11.60
2166	NASDAQ	IRDM	Thu, May 3, 2018	11.65	11.75	11.55	11.65
2165	NASDAQ	IRDM	Wed, May 2, 2018	11.65	11.80	11.60	11.70
2164	NASDAQ	IRDM	Tue, May 1, 2018	11.80	11.90	11.55	11.60
2163	NASDAQ	IRDM	Mon, Apr 30, 2018	12.20	12.30	11.85	11.90
2162	NASDAQ	IRDM	Fri, Apr 27, 2018	12.60	12.70	12.13	12.15
2161	NASDAQ	IRDM	Thu, Apr 26, 2018	12.90	13.10	12.33	12.60
2160	NASDAQ	IRDM	Wed, Apr 25, 2018	12.70	12.70	12.43	12.45
2159	NASDAQ	IRDM	Tue, Apr 24, 2018	12.85	12.90	12.65	12.80
2158	NASDAQ	IRDM	Mon, Apr 23, 2018	12.85	12.90	12.70	12.75
2157	NASDAQ	IRDM	Fri, Apr 20, 2018	12.65	12.90	12.65	12.75
2156	NASDAQ	IRDM	Thu, Apr 19, 2018	12.65	12.80	12.55	12.70
2155	NASDAQ	IRDM	Wed, Apr 18, 2018	12.80	12.88	12.65	12.65
2154	NASDAQ	IRDM	Tue, Apr 17, 2018	12.55	12.83	12.50	12.80
2153	NASDAQ	IRDM	Mon, Apr 16, 2018	12.25	12.58	12.15	12.45
2152	NASDAQ	IRDM	Fri, Apr 13, 2018	12.15	12.38	12.10	12.25
2151	NASDAQ	IRDM	Thu, Apr 12, 2018	12.10	12.20	12.05	12.15
2150	NASDAQ	IRDM	Wed, Apr 11, 2018	11.65	12.15	11.60	12.10
2149	NASDAQ	IRDM	Tue, Apr 10, 2018	11.75	11.85	11.60	11.65
2148	NASDAQ	IRDM	Mon, Apr 9, 2018	11.80	11.85	11.53	11.60
2147	NASDAQ	IRDM	Fri, Apr 6, 2018	11.60	11.90	11.55	11.70
2146	NASDAQ	IRDM	Thu, Apr 5, 2018	11.45	11.65	11.30	11.60
2145	NASDAQ	IRDM	Wed, Apr 4, 2018	11.10	11.45	10.95	11.35
2144	NASDAQ	IRDM	Tue, Apr 3, 2018	11.20	11.25	11.08	11.20
2143	NASDAQ	IRDM	Mon, Apr 2, 2018	11.30	11.35	11.00	11.10
2142	NASDAQ	IRDM	Thu, Mar 29, 2018	11.35	11.40	11.15	11.25
2141	NASDAQ	IRDM	Wed, Mar 28, 2018	11.30	11.35	11.10	11.25
2140	NASDAQ	IRDM	Tue, Mar 27, 2018	11.50	11.65	11.25	11.25
2139	NASDAQ	IRDM	Mon, Mar 26, 2018	11.45	11.60	11.35	11.50
2138	NASDAQ	IRDM	Fri, Mar 23, 2018	11.35	11.50	11.20	11.30
2137	NASDAQ	IRDM	Thu, Mar 22, 2018	11.60	11.70	11.40	11.40
2136	NASDAQ	IRDM	Wed, Mar 21, 2018	11.60	11.90	11.55	11.65
2135	NASDAQ	IRDM	Tue, Mar 20, 2018	11.45	11.60	11.25	11.55
2134	NASDAQ	IRDM	Mon, Mar 19, 2018	11.50	11.50	11.20	11.40
2133	NASDAQ	IRDM	Fri, Mar 16, 2018	11.05	11.60	11.05	11.55
2132	NASDAQ	IRDM	Thu, Mar 15, 2018	11.40	11.40	11.00	11.10
2131	NASDAQ	IRDM	Wed, Mar 14, 2018	11.15	11.50	11.15	11.30
2130	NASDAQ	IRDM	Tue, Mar 13, 2018	11.10	11.40	11.00	11.10
2129	NASDAQ	IRDM	Mon, Mar 12, 2018	11.60	11.65	10.83	11.10
2128	NASDAQ	IRDM	Fri, Mar 9, 2018	11.90	11.95	11.35	11.60
2127	NASDAQ	IRDM	Thu, Mar 8, 2018	11.80	11.95	11.60	11.75
2126	NASDAQ	IRDM	Wed, Mar 7, 2018	11.65	11.85	11.40	11.75
2125	NASDAQ	IRDM	Tue, Mar 6, 2018	11.75	11.90	11.55	11.75
2124	NASDAQ	IRDM	Mon, Mar 5, 2018	10.75	11.70	10.75	11.65
2123	NASDAQ	IRDM	Fri, Mar 2, 2018	11.55	11.83	11.05	11.50
2122	NASDAQ	IRDM	Thu, Mar 1, 2018	11.65	11.90	11.60	11.85
2121	NASDAQ	IRDM	Wed, Feb 28, 2018	11.80	12.05	11.65	11.70
2120	NASDAQ	IRDM	Tue, Feb 27, 2018	11.80	12.05	11.65	11.70
2119	NASDAQ	IRDM	Mon, Feb 26, 2018	12.40	12.50	11.60	11.75
2118	NASDAQ	IRDM	Fri, Feb 23, 2018	12.45	12.65	12.15	12.40
2117	NASDAQ	IRDM	Thu, Feb 22, 2018	13.00	13.25	11.93	12.30
2116	NASDAQ	IRDM	Wed, Feb 21, 2018	12.40	12.65	12.30	12.45
2115	NASDAQ	IRDM	Tue, Feb 20, 2018	12.60	12.70	12.30	12.45
2114	NASDAQ	IRDM	Fri, Feb 16, 2018	12.35	12.60	12.31	12.55
2113	NASDAQ	IRDM	Thu, Feb 15, 2018	12.20	12.30	12.00	12.30
2112	NASDAQ	IRDM	Wed, Feb 14, 2018	11.70	12.10	11.70	12.05
2111	NASDAQ	IRDM	Tue, Feb 13, 2018	11.50	11.85	11.45	11.85
2110	NASDAQ	IRDM	Mon, Feb 12, 2018	11.75	11.95	11.55	11.55
2109	NASDAQ	IRDM	Fri, Feb 9, 2018	11.75	11.85	11.18	11.70
2108	NASDAQ	IRDM	Thu, Feb 8, 2018	12.05	12.15	11.60	11.65
2107	NASDAQ	IRDM	Wed, Feb 7, 2018	12.00	12.30	12.00	12.05
2106	NASDAQ	IRDM	Tue, Feb 6, 2018	11.65	12.15	11.60	12.00
2105	NASDAQ	IRDM	Mon, Feb 5, 2018	12.15	12.20	11.90	11.90
2104	NASDAQ	IRDM	Fri, Feb 2, 2018	12.55	12.65	12.20	12.20
2103	NASDAQ	IRDM	Thu, Feb 1, 2018	12.60	12.80	12.50	12.65
2102	NASDAQ	IRDM	Wed, Jan 31, 2018	12.80	12.80	12.50	12.70
2101	NASDAQ	IRDM	Tue, Jan 30, 2018	12.80	13.00	12.65	12.70
2100	NASDAQ	IRDM	Mon, Jan 29, 2018	12.75	13.00	12.60	12.85
2099	NASDAQ	IRDM	Fri, Jan 26, 2018	12.85	12.85	12.65	12.80
2098	NASDAQ	IRDM	Thu, Jan 25, 2018	12.70	12.80	12.55	12.75
2097	NASDAQ	IRDM	Wed, Jan 24, 2018	12.75	12.85	12.50	12.60
2096	NASDAQ	IRDM	Tue, Jan 23, 2018	12.80	12.90	12.58	12.75
2095	NASDAQ	IRDM	Mon, Jan 22, 2018	12.60	12.88	12.53	12.80
2094	NASDAQ	IRDM	Fri, Jan 19, 2018	12.30	12.73	12.30	12.60
2093	NASDAQ	IRDM	Thu, Jan 18, 2018	12.45	12.55	12.23	12.30
2092	NASDAQ	IRDM	Wed, Jan 17, 2018	12.50	12.65	12.40	12.55
2091	NASDAQ	IRDM	Tue, Jan 16, 2018	12.75	12.90	12.40	12.45
2090	NASDAQ	IRDM	Fri, Jan 12, 2018	12.15	12.70	12.15	12.70
2089	NASDAQ	IRDM	Thu, Jan 11, 2018	12.00	12.35	11.96	12.15
2088	NASDAQ	IRDM	Wed, Jan 10, 2018	12.30	12.35	11.88	12.00
2087	NASDAQ	IRDM	Tue, Jan 9, 2018	12.00	12.30	11.95	12.30
2086	NASDAQ	IRDM	Mon, Jan 8, 2018	12.10	12.15	11.88	12.05
2085	NASDAQ	IRDM	Fri, Jan 5, 2018	11.95	12.15	11.90	12.05
2084	NASDAQ	IRDM	Thu, Jan 4, 2018	11.80	12.00	11.75	11.95
2083	NASDAQ	IRDM	Wed, Jan 3, 2018	11.60	11.78	11.50	11.75
2082	NASDAQ	IRDM	Tue, Jan 2, 2018	11.65	11.85	11.50	11.60
2081	NASDAQ	IRDM	Fri, Dec 29, 2017	12.00	12.00	11.75	11.80
2080	NASDAQ	IRDM	Thu, Dec 28, 2017	11.95	12.00	11.80	11.95
2079	NASDAQ	IRDM	Wed, Dec 27, 2017	11.90	12.00	11.80	11.95
2078	NASDAQ	IRDM	Tue, Dec 26, 2017	11.85	12.13	11.80	11.80
2077	NASDAQ	IRDM	Fri, Dec 22, 2017	11.65	11.65	11.48	11.60
2076	NASDAQ	IRDM	Thu, Dec 21, 2017	11.65	11.78	11.55	11.60
2075	NASDAQ	IRDM	Wed, Dec 20, 2017	11.60	11.80	11.50	11.55
2074	NASDAQ	IRDM	Tue, Dec 19, 2017	11.60	11.80	11.50	11.50
2073	NASDAQ	IRDM	Mon, Dec 18, 2017	11.40	12.00	11.40	11.50
2072	NASDAQ	IRDM	Fri, Dec 15, 2017	11.35	11.55	11.20	11.23
2071	NASDAQ	IRDM	Thu, Dec 14, 2017	11.70	11.85	11.35	11.35
2070	NASDAQ	IRDM	Wed, Dec 13, 2017	12.25	12.35	11.60	11.65
2069	NASDAQ	IRDM	Tue, Dec 12, 2017	12.20	12.35	12.20	12.25
2068	NASDAQ	IRDM	Mon, Dec 11, 2017	12.25	12.55	12.08	12.10
2067	NASDAQ	IRDM	Fri, Dec 8, 2017	12.25	12.35	12.15	12.25
2066	NASDAQ	IRDM	Thu, Dec 7, 2017	12.15	12.29	12.00	12.20
2065	NASDAQ	IRDM	Wed, Dec 6, 2017	12.30	12.33	11.98	12.15
2064	NASDAQ	IRDM	Tue, Dec 5, 2017	12.35	12.55	12.25	12.30
2063	NASDAQ	IRDM	Mon, Dec 4, 2017	12.55	12.70	12.30	12.35
2062	NASDAQ	IRDM	Fri, Dec 1, 2017	12.35	12.60	12.15	12.55
2061	NASDAQ	IRDM	Thu, Nov 30, 2017	12.40	12.50	12.22	12.35
2060	NASDAQ	IRDM	Wed, Nov 29, 2017	12.10	12.35	12.00	12.30
2059	NASDAQ	IRDM	Tue, Nov 28, 2017	12.00	12.23	11.90	12.15
2058	NASDAQ	IRDM	Mon, Nov 27, 2017	12.05	12.25	11.78	11.95
2057	NASDAQ	IRDM	Fri, Nov 24, 2017	12.15	12.30	11.95	12.05
2056	NASDAQ	IRDM	Wed, Nov 22, 2017	11.95	12.35	11.90	12.05
2055	NASDAQ	IRDM	Tue, Nov 21, 2017	11.55	12.00	11.55	12.00
2054	NASDAQ	IRDM	Mon, Nov 20, 2017	11.60	11.83	11.43	11.45
2053	NASDAQ	IRDM	Fri, Nov 17, 2017	11.25	11.45	11.20	11.40
2052	NASDAQ	IRDM	Thu, Nov 16, 2017	11.05	11.45	11.05	11.30
2051	NASDAQ	IRDM	Wed, Nov 15, 2017	11.05	11.20	10.95	11.10
2050	NASDAQ	IRDM	Tue, Nov 14, 2017	11.20	11.30	10.91	11.15
2049	NASDAQ	IRDM	Mon, Nov 13, 2017	10.95	11.03	10.75	11.00
2048	NASDAQ	IRDM	Fri, Nov 10, 2017	10.85	11.00	10.75	10.95
2047	NASDAQ	IRDM	Thu, Nov 9, 2017	10.85	10.95	10.75	10.90
2046	NASDAQ	IRDM	Wed, Nov 8, 2017	11.10	11.20	10.93	10.95
2045	NASDAQ	IRDM	Tue, Nov 7, 2017	10.80	11.15	10.70	11.00
2044	NASDAQ	IRDM	Mon, Nov 6, 2017	10.65	11.13	10.40	10.90
2043	NASDAQ	IRDM	Fri, Nov 3, 2017	10.75	10.75	9.95	10.45
2042	NASDAQ	IRDM	Thu, Nov 2, 2017	11.90	11.95	10.60	10.63
2041	NASDAQ	IRDM	Wed, Nov 1, 2017	12.15	12.22	11.80	11.95
2040	NASDAQ	IRDM	Tue, Oct 31, 2017	12.30	12.30	11.75	12.00
2039	NASDAQ	IRDM	Mon, Oct 30, 2017	12.65	12.85	12.05	12.15
2038	NASDAQ	IRDM	Fri, Oct 27, 2017	12.10	12.90	12.01	12.70
2037	NASDAQ	IRDM	Thu, Oct 26, 2017	11.50	12.15	11.30	12.10
2036	NASDAQ	IRDM	Wed, Oct 25, 2017	10.90	11.15	10.90	10.90
2035	NASDAQ	IRDM	Tue, Oct 24, 2017	11.20	11.28	10.86	10.95
2034	NASDAQ	IRDM	Mon, Oct 23, 2017	11.15	11.28	11.08	11.10
2033	NASDAQ	IRDM	Fri, Oct 20, 2017	11.30	11.35	11.10	11.10
2032	NASDAQ	IRDM	Thu, Oct 19, 2017	11.25	11.38	11.13	11.20
2031	NASDAQ	IRDM	Wed, Oct 18, 2017	11.20	11.35	11.15	11.35
2030	NASDAQ	IRDM	Tue, Oct 17, 2017	11.35	11.40	11.15	11.15
2029	NASDAQ	IRDM	Mon, Oct 16, 2017	11.35	11.45	11.25	11.35
2028	NASDAQ	IRDM	Fri, Oct 13, 2017	11.50	11.50	11.25	11.30
2027	NASDAQ	IRDM	Thu, Oct 12, 2017	11.40	11.45	11.25	11.45
2026	NASDAQ	IRDM	Wed, Oct 11, 2017	11.35	11.45	11.25	11.40
2025	NASDAQ	IRDM	Tue, Oct 10, 2017	11.45	11.45	11.15	11.30
2024	NASDAQ	IRDM	Mon, Oct 9, 2017	11.35	11.45	11.10	11.35
2023	NASDAQ	IRDM	Fri, Oct 6, 2017	11.20	11.35	11.06	11.35
2022	NASDAQ	IRDM	Thu, Oct 5, 2017	11.25	11.41	11.20	11.25
2021	NASDAQ	IRDM	Wed, Oct 4, 2017	11.00	11.30	10.80	11.20
2020	NASDAQ	IRDM	Tue, Oct 3, 2017	10.90	11.05	10.75	11.00
2019	NASDAQ	IRDM	Mon, Oct 2, 2017	10.40	10.93	10.35	10.90
2018	NASDAQ	IRDM	Fri, Sep 29, 2017	10.10	10.40	10.03	10.30
2017	NASDAQ	IRDM	Thu, Sep 28, 2017	10.15	10.15	9.95	10.05
2016	NASDAQ	IRDM	Wed, Sep 27, 2017	10.10	10.20	9.98	10.15
2015	NASDAQ	IRDM	Tue, Sep 26, 2017	10.10	10.18	10.00	10.00
2014	NASDAQ	IRDM	Mon, Sep 25, 2017	9.95	10.10	9.80	10.08
2013	NASDAQ	IRDM	Fri, Sep 22, 2017	9.95	10.15	9.95	9.95
2012	NASDAQ	IRDM	Thu, Sep 21, 2017	9.95	10.05	9.85	9.90
2011	NASDAQ	IRDM	Wed, Sep 20, 2017	10.05	10.10	9.95	9.95
2010	NASDAQ	IRDM	Tue, Sep 19, 2017	10.05	10.15	10.00	10.05
2009	NASDAQ	IRDM	Mon, Sep 18, 2017	10.15	10.30	10.00	10.05
2008	NASDAQ	IRDM	Fri, Sep 15, 2017	9.85	10.10	9.80	10.10
2007	NASDAQ	IRDM	Thu, Sep 14, 2017	9.75	9.90	9.73	9.80
2006	NASDAQ	IRDM	Wed, Sep 13, 2017	9.85	10.00	9.75	9.75
2005	NASDAQ	IRDM	Tue, Sep 12, 2017	9.85	10.00	9.85	9.85
2004	NASDAQ	IRDM	Mon, Sep 11, 2017	9.95	10.03	9.75	9.85
2003	NASDAQ	IRDM	Fri, Sep 8, 2017	10.00	10.00	9.68	9.85
2002	NASDAQ	IRDM	Thu, Sep 7, 2017	10.35	10.35	9.90	10.00
2001	NASDAQ	IRDM	Wed, Sep 6, 2017	10.85	10.93	10.20	10.25
2000	NASDAQ	IRDM	Tue, Sep 5, 2017	11.10	11.25	10.75	10.80
1999	NASDAQ	IRDM	Fri, Sep 1, 2017	11.15	11.30	11.05	11.25
1998	NASDAQ	IRDM	Thu, Aug 31, 2017	10.85	11.50	10.70	11.10
1997	NASDAQ	IRDM	Wed, Aug 30, 2017	10.40	10.90	10.28	10.80
1996	NASDAQ	IRDM	Tue, Aug 29, 2017	10.25	10.53	10.20	10.40
1995	NASDAQ	IRDM	Mon, Aug 28, 2017	10.30	10.40	10.20	10.30
1994	NASDAQ	IRDM	Fri, Aug 25, 2017	10.40	10.40	10.20	10.30
1993	NASDAQ	IRDM	Thu, Aug 24, 2017	10.30	10.50	10.20	10.40
1992	NASDAQ	IRDM	Wed, Aug 23, 2017	10.00	10.35	9.95	10.35
1991	NASDAQ	IRDM	Tue, Aug 22, 2017	10.10	10.15	9.85	10.10
1990	NASDAQ	IRDM	Mon, Aug 21, 2017	10.05	10.15	10.03	10.05
1989	NASDAQ	IRDM	Fri, Aug 18, 2017	9.95	10.15	9.90	10.05
1988	NASDAQ	IRDM	Thu, Aug 17, 2017	10.30	10.35	10.00	10.00
1987	NASDAQ	IRDM	Wed, Aug 16, 2017	10.30	10.45	10.25	10.35
1986	NASDAQ	IRDM	Tue, Aug 15, 2017	10.25	10.35	10.15	10.30
1985	NASDAQ	IRDM	Mon, Aug 14, 2017	10.20	10.30	10.13	10.25
1984	NASDAQ	IRDM	Fri, Aug 11, 2017	10.00	10.23	9.83	10.20
1983	NASDAQ	IRDM	Thu, Aug 10, 2017	9.90	10.10	9.70	9.90
1982	NASDAQ	IRDM	Wed, Aug 9, 2017	10.00	10.10	9.80	9.95
1981	NASDAQ	IRDM	Tue, Aug 8, 2017	10.20	10.35	10.05	10.15
1980	NASDAQ	IRDM	Mon, Aug 7, 2017	10.30	10.33	10.10	10.20
1979	NASDAQ	IRDM	Fri, Aug 4, 2017	10.10	10.38	10.10	10.30
1978	NASDAQ	IRDM	Thu, Aug 3, 2017	10.00	10.28	9.95	10.10
1977	NASDAQ	IRDM	Wed, Aug 2, 2017	9.90	10.15	9.90	10.05
1976	NASDAQ	IRDM	Tue, Aug 1, 2017	10.25	10.25	9.78	9.90
1975	NASDAQ	IRDM	Mon, Jul 31, 2017	10.40	10.50	9.90	9.95
1974	NASDAQ	IRDM	Fri, Jul 28, 2017	10.95	10.95	10.25	10.35
1973	NASDAQ	IRDM	Thu, Jul 27, 2017	11.05	11.20	10.60	10.95
1972	NASDAQ	IRDM	Wed, Jul 26, 2017	10.95	11.05	10.80	10.90
1971	NASDAQ	IRDM	Tue, Jul 25, 2017	10.75	10.95	10.75	10.90
1970	NASDAQ	IRDM	Mon, Jul 24, 2017	11.05	11.10	10.68	10.75
1969	NASDAQ	IRDM	Fri, Jul 21, 2017	11.05	11.20	10.86	11.05
1968	NASDAQ	IRDM	Thu, Jul 20, 2017	10.90	11.10	10.85	10.95
1967	NASDAQ	IRDM	Wed, Jul 19, 2017	10.80	11.03	10.80	10.90
1966	NASDAQ	IRDM	Tue, Jul 18, 2017	10.90	11.05	10.80	10.80
1965	NASDAQ	IRDM	Mon, Jul 17, 2017	10.90	11.08	10.90	11.00
1964	NASDAQ	IRDM	Fri, Jul 14, 2017	10.80	10.95	10.80	10.90
1963	NASDAQ	IRDM	Thu, Jul 13, 2017	11.00	11.05	10.80	10.85
1962	NASDAQ	IRDM	Wed, Jul 12, 2017	10.75	11.10	10.70	11.00
1961	NASDAQ	IRDM	Tue, Jul 11, 2017	10.70	10.90	10.60	10.65
1960	NASDAQ	IRDM	Mon, Jul 10, 2017	10.65	10.75	10.45	10.75
1959	NASDAQ	IRDM	Fri, Jul 7, 2017	10.60	10.78	10.31	10.70
1958	NASDAQ	IRDM	Thu, Jul 6, 2017	10.65	10.78	10.55	10.55
1957	NASDAQ	IRDM	Wed, Jul 5, 2017	11.00	11.15	10.70	10.70
1956	NASDAQ	IRDM	Mon, Jul 3, 2017	11.10	11.15	10.93	11.00
1955	NASDAQ	IRDM	Fri, Jun 30, 2017	11.15	11.25	10.98	11.05
1954	NASDAQ	IRDM	Thu, Jun 29, 2017	11.25	11.25	10.88	11.15
1953	NASDAQ	IRDM	Wed, Jun 28, 2017	10.90	11.25	10.80	11.25
1952	NASDAQ	IRDM	Tue, Jun 27, 2017	11.25	11.30	10.80	10.80
1951	NASDAQ	IRDM	Mon, Jun 26, 2017	10.90	11.30	10.90	11.30
1950	NASDAQ	IRDM	Fri, Jun 23, 2017	10.65	10.83	10.65	10.75
1949	NASDAQ	IRDM	Thu, Jun 22, 2017	10.70	10.83	10.60	10.65
1948	NASDAQ	IRDM	Wed, Jun 21, 2017	10.75	11.00	10.60	10.60
1947	NASDAQ	IRDM	Tue, Jun 20, 2017	11.15	11.25	10.63	10.75
1946	NASDAQ	IRDM	Mon, Jun 19, 2017	11.35	11.38	11.10	11.20
1945	NASDAQ	IRDM	Fri, Jun 16, 2017	11.20	11.40	11.10	11.35
1944	NASDAQ	IRDM	Thu, Jun 15, 2017	11.35	11.50	11.23	11.25
1943	NASDAQ	IRDM	Wed, Jun 14, 2017	11.40	11.58	11.25	11.50
1942	NASDAQ	IRDM	Tue, Jun 13, 2017	11.00	11.55	10.93	11.45
1941	NASDAQ	IRDM	Mon, Jun 12, 2017	10.85	11.10	10.60	11.00
1940	NASDAQ	IRDM	Fri, Jun 9, 2017	10.80	11.15	10.75	10.90
1939	NASDAQ	IRDM	Thu, Jun 8, 2017	10.70	10.90	10.48	10.80
1938	NASDAQ	IRDM	Wed, Jun 7, 2017	10.85	11.00	10.65	10.70
1937	NASDAQ	IRDM	Tue, Jun 6, 2017	10.55	10.88	10.55	10.80
1936	NASDAQ	IRDM	Mon, Jun 5, 2017	10.50	10.65	10.33	10.65
1935	NASDAQ	IRDM	Fri, Jun 2, 2017	10.15	10.58	10.15	10.50
1934	NASDAQ	IRDM	Thu, Jun 1, 2017	10.00	10.40	9.95	10.25
1933	NASDAQ	IRDM	Wed, May 31, 2017	10.00	10.08	9.85	9.90
1932	NASDAQ	IRDM	Tue, May 30, 2017	10.05	10.15	9.90	9.90
1931	NASDAQ	IRDM	Fri, May 26, 2017	9.95	10.33	9.95	10.05
1930	NASDAQ	IRDM	Thu, May 25, 2017	10.05	10.10	9.95	9.95
1929	NASDAQ	IRDM	Wed, May 24, 2017	10.10	10.10	10.00	10.05
1928	NASDAQ	IRDM	Tue, May 23, 2017	10.00	10.20	9.95	10.10
1927	NASDAQ	IRDM	Mon, May 22, 2017	9.90	10.08	9.88	9.95
1926	NASDAQ	IRDM	Fri, May 19, 2017	10.00	10.25	9.90	9.95
1925	NASDAQ	IRDM	Thu, May 18, 2017	10.10	10.20	9.90	10.00
1924	NASDAQ	IRDM	Wed, May 17, 2017	10.20	10.35	10.01	10.10
1923	NASDAQ	IRDM	Tue, May 16, 2017	10.15	10.40	10.05	10.40
1922	NASDAQ	IRDM	Mon, May 15, 2017	10.00	10.25	10.00	10.20
1921	NASDAQ	IRDM	Fri, May 12, 2017	9.80	10.10	9.70	10.05
1920	NASDAQ	IRDM	Thu, May 11, 2017	10.25	10.25	9.80	9.80
1919	NASDAQ	IRDM	Wed, May 10, 2017	10.45	10.50	10.25	10.30
1918	NASDAQ	IRDM	Tue, May 9, 2017	10.60	10.63	10.25	10.50
1917	NASDAQ	IRDM	Mon, May 8, 2017	10.50	10.60	10.20	10.55
1916	NASDAQ	IRDM	Fri, May 5, 2017	10.45	10.60	10.25	10.50
1915	NASDAQ	IRDM	Thu, May 4, 2017	10.50	10.55	10.25	10.45
1914	NASDAQ	IRDM	Wed, May 3, 2017	10.60	10.75	10.45	10.50
1913	NASDAQ	IRDM	Tue, May 2, 2017	10.70	10.85	10.53	10.70
1912	NASDAQ	IRDM	Mon, May 1, 2017	10.60	10.65	10.45	10.65
1911	NASDAQ	IRDM	Fri, Apr 28, 2017	10.60	10.70	10.45	10.60
1910	NASDAQ	IRDM	Thu, Apr 27, 2017	10.15	10.65	10.00	10.55
1909	NASDAQ	IRDM	Wed, Apr 26, 2017	10.20	10.30	10.05	10.15
1908	NASDAQ	IRDM	Tue, Apr 25, 2017	10.10	10.38	10.05	10.20
1907	NASDAQ	IRDM	Mon, Apr 24, 2017	10.40	10.44	10.05	10.10
1906	NASDAQ	IRDM	Fri, Apr 21, 2017	10.35	10.38	10.15	10.20
1905	NASDAQ	IRDM	Thu, Apr 20, 2017	10.40	10.55	10.25	10.35
1904	NASDAQ	IRDM	Wed, Apr 19, 2017	10.25	10.60	10.20	10.40
1903	NASDAQ	IRDM	Tue, Apr 18, 2017	10.20	10.25	10.05	10.25
1902	NASDAQ	IRDM	Mon, Apr 17, 2017	10.00	10.25	10.00	10.20
1901	NASDAQ	IRDM	Thu, Apr 13, 2017	10.15	10.23	9.95	10.00
1900	NASDAQ	IRDM	Wed, Apr 12, 2017	10.05	10.20	9.90	10.15
1899	NASDAQ	IRDM	Tue, Apr 11, 2017	10.35	10.45	10.08	10.10
1898	NASDAQ	IRDM	Mon, Apr 10, 2017	10.20	10.30	10.00	10.30
1897	NASDAQ	IRDM	Fri, Apr 7, 2017	9.95	10.05	9.83	10.03
1896	NASDAQ	IRDM	Thu, Apr 6, 2017	10.00	10.05	9.78	9.95
1895	NASDAQ	IRDM	Wed, Apr 5, 2017	10.00	10.05	9.90	9.95
1894	NASDAQ	IRDM	Tue, Apr 4, 2017	9.75	10.00	9.70	9.95
1893	NASDAQ	IRDM	Mon, Apr 3, 2017	9.65	9.75	9.40	9.70
1892	NASDAQ	IRDM	Fri, Mar 31, 2017	9.45	9.85	9.33	9.65
1891	NASDAQ	IRDM	Thu, Mar 30, 2017	9.20	9.55	9.15	9.50
1890	NASDAQ	IRDM	Wed, Mar 29, 2017	8.90	9.15	8.88	9.15
1889	NASDAQ	IRDM	Tue, Mar 28, 2017	8.90	9.05	8.75	8.95
1888	NASDAQ	IRDM	Mon, Mar 27, 2017	8.80	9.00	8.70	8.90
1887	NASDAQ	IRDM	Fri, Mar 24, 2017	9.00	9.00	8.78	8.90
1886	NASDAQ	IRDM	Thu, Mar 23, 2017	8.80	9.00	8.75	8.90
1885	NASDAQ	IRDM	Wed, Mar 22, 2017	8.85	9.00	8.65	8.75
1884	NASDAQ	IRDM	Tue, Mar 21, 2017	9.20	9.25	8.73	8.90
1883	NASDAQ	IRDM	Mon, Mar 20, 2017	9.15	9.30	9.05	9.20
1882	NASDAQ	IRDM	Fri, Mar 17, 2017	9.10	9.20	9.00	9.15
1881	NASDAQ	IRDM	Thu, Mar 16, 2017	8.60	9.25	8.60	9.15
1880	NASDAQ	IRDM	Wed, Mar 15, 2017	8.80	8.95	8.75	8.85
1879	NASDAQ	IRDM	Tue, Mar 14, 2017	8.70	8.85	8.60	8.75
1878	NASDAQ	IRDM	Mon, Mar 13, 2017	8.40	8.75	8.40	8.70
1877	NASDAQ	IRDM	Fri, Mar 10, 2017	8.55	8.65	8.40	8.45
1876	NASDAQ	IRDM	Thu, Mar 9, 2017	8.40	8.58	8.35	8.55
1875	NASDAQ	IRDM	Wed, Mar 8, 2017	8.25	8.60	8.10	8.40
1874	NASDAQ	IRDM	Tue, Mar 7, 2017	8.00	8.25	7.90	8.10
1873	NASDAQ	IRDM	Mon, Mar 6, 2017	7.85	8.20	7.80	8.00
1872	NASDAQ	IRDM	Fri, Mar 3, 2017	8.45	8.55	8.18	8.30
1871	NASDAQ	IRDM	Thu, Mar 2, 2017	8.50	8.80	8.45	8.45
1870	NASDAQ	IRDM	Wed, Mar 1, 2017	8.85	8.90	8.65	8.80
1869	NASDAQ	IRDM	Tue, Feb 28, 2017	9.10	9.10	8.40	8.70
1868	NASDAQ	IRDM	Mon, Feb 27, 2017	8.85	9.15	8.82	9.15
1867	NASDAQ	IRDM	Fri, Feb 24, 2017	8.95	9.00	8.60	8.85
1866	NASDAQ	IRDM	Thu, Feb 23, 2017	9.15	9.65	8.90	8.90
1865	NASDAQ	IRDM	Wed, Feb 22, 2017	9.35	9.45	8.90	9.10
1864	NASDAQ	IRDM	Tue, Feb 21, 2017	9.40	9.48	9.25	9.35
1863	NASDAQ	IRDM	Fri, Feb 17, 2017	9.65	9.65	9.25	9.40
1862	NASDAQ	IRDM	Thu, Feb 16, 2017	9.65	9.75	9.50	9.65
1861	NASDAQ	IRDM	Wed, Feb 15, 2017	9.75	9.89	9.55	9.70
1860	NASDAQ	IRDM	Tue, Feb 14, 2017	9.70	9.95	9.60	9.80
1859	NASDAQ	IRDM	Mon, Feb 13, 2017	9.85	9.95	9.65	9.80
1858	NASDAQ	IRDM	Fri, Feb 10, 2017	9.70	9.80	9.50	9.80
1857	NASDAQ	IRDM	Thu, Feb 9, 2017	9.35	9.70	9.35	9.70
1856	NASDAQ	IRDM	Wed, Feb 8, 2017	9.30	9.40	9.15	9.40
1855	NASDAQ	IRDM	Tue, Feb 7, 2017	9.25	9.35	9.13	9.25
1854	NASDAQ	IRDM	Mon, Feb 6, 2017	9.90	9.90	9.20	9.25
1853	NASDAQ	IRDM	Fri, Feb 3, 2017	9.80	9.95	9.60	9.90
1852	NASDAQ	IRDM	Thu, Feb 2, 2017	9.70	9.75	9.55	9.75
1851	NASDAQ	IRDM	Wed, Feb 1, 2017	10.40	10.45	9.50	9.75
1850	NASDAQ	IRDM	Tue, Jan 31, 2017	10.10	10.35	10.05	10.10
1849	NASDAQ	IRDM	Mon, Jan 30, 2017	10.40	10.40	10.05	10.05
1848	NASDAQ	IRDM	Fri, Jan 27, 2017	10.20	10.40	10.00	10.35
1847	NASDAQ	IRDM	Thu, Jan 26, 2017	10.20	10.33	10.00	10.20
1846	NASDAQ	IRDM	Wed, Jan 25, 2017	10.10	10.43	10.05	10.20
1845	NASDAQ	IRDM	Tue, Jan 24, 2017	10.00	10.20	9.85	10.10
1844	NASDAQ	IRDM	Mon, Jan 23, 2017	10.05	10.05	9.75	9.95
1843	NASDAQ	IRDM	Fri, Jan 20, 2017	10.25	10.35	10.00	10.05
1842	NASDAQ	IRDM	Thu, Jan 19, 2017	10.50	10.60	10.15	10.25
1841	NASDAQ	IRDM	Wed, Jan 18, 2017	10.85	11.00	10.25	10.45
1840	NASDAQ	IRDM	Tue, Jan 17, 2017	11.50	11.54	10.85	10.85
1839	NASDAQ	IRDM	Fri, Jan 13, 2017	11.00	11.30	10.85	10.90
1838	NASDAQ	IRDM	Thu, Jan 12, 2017	10.95	10.95	10.70	10.90
1837	NASDAQ	IRDM	Wed, Jan 11, 2017	10.90	11.05	10.80	10.90
1836	NASDAQ	IRDM	Tue, Jan 10, 2017	10.75	10.95	10.71	10.90
1835	NASDAQ	IRDM	Mon, Jan 9, 2017	10.75	10.95	10.55	10.75
1834	NASDAQ	IRDM	Fri, Jan 6, 2017	10.95	11.00	10.50	10.70
1833	NASDAQ	IRDM	Thu, Jan 5, 2017	11.00	11.15	10.63	10.85
1832	NASDAQ	IRDM	Wed, Jan 4, 2017	10.60	11.00	10.50	10.90
1831	NASDAQ	IRDM	Tue, Jan 3, 2017	9.80	10.60	9.65	10.55
1830	NASDAQ	IRDM	Fri, Dec 30, 2016	9.95	9.96	9.58	9.60
1829	NASDAQ	IRDM	Thu, Dec 29, 2016	10.20	10.45	9.95	10.00
1828	NASDAQ	IRDM	Wed, Dec 28, 2016	10.65	10.65	10.15	10.25
1827	NASDAQ	IRDM	Tue, Dec 27, 2016	10.45	10.95	10.40	10.65
1826	NASDAQ	IRDM	Fri, Dec 23, 2016	10.35	10.50	10.15	10.40
1825	NASDAQ	IRDM	Thu, Dec 22, 2016	10.35	10.55	10.05	10.30
1824	NASDAQ	IRDM	Wed, Dec 21, 2016	10.90	11.10	10.40	10.40
1823	NASDAQ	IRDM	Tue, Dec 20, 2016	10.65	11.15	10.45	11.00
1822	NASDAQ	IRDM	Mon, Dec 19, 2016	10.00	10.50	9.78	10.45
1821	NASDAQ	IRDM	Fri, Dec 16, 2016	10.05	10.05	9.70	10.00
1820	NASDAQ	IRDM	Thu, Dec 15, 2016	9.70	10.00	9.55	10.00
1819	NASDAQ	IRDM	Wed, Dec 14, 2016	9.60	9.80	9.46	9.70
1818	NASDAQ	IRDM	Tue, Dec 13, 2016	9.80	10.00	9.60	9.65
1817	NASDAQ	IRDM	Mon, Dec 12, 2016	9.95	10.00	9.68	9.80
1816	NASDAQ	IRDM	Fri, Dec 9, 2016	9.75	10.00	9.65	9.95
1815	NASDAQ	IRDM	Thu, Dec 8, 2016	9.50	9.83	9.45	9.75
1814	NASDAQ	IRDM	Wed, Dec 7, 2016	9.50	9.65	9.20	9.50
1813	NASDAQ	IRDM	Tue, Dec 6, 2016	9.20	9.55	9.05	9.50
1812	NASDAQ	IRDM	Mon, Dec 5, 2016	9.00	9.20	8.95	9.15
1811	NASDAQ	IRDM	Fri, Dec 2, 2016	8.80	9.20	8.80	8.95
1810	NASDAQ	IRDM	Thu, Dec 1, 2016	8.85	9.05	8.75	8.95
1809	NASDAQ	IRDM	Wed, Nov 30, 2016	8.90	9.00	8.65	8.80
1808	NASDAQ	IRDM	Tue, Nov 29, 2016	8.95	9.05	8.70	8.90
1807	NASDAQ	IRDM	Mon, Nov 28, 2016	9.00	9.10	8.91	8.95
1806	NASDAQ	IRDM	Fri, Nov 25, 2016	9.00	9.15	8.88	9.05
1805	NASDAQ	IRDM	Wed, Nov 23, 2016	8.85	9.00	8.80	8.95
1804	NASDAQ	IRDM	Tue, Nov 22, 2016	8.85	8.95	8.73	8.90
1803	NASDAQ	IRDM	Mon, Nov 21, 2016	9.45	9.45	8.52	8.85
1802	NASDAQ	IRDM	Fri, Nov 18, 2016	8.70	8.75	8.55	8.70
1801	NASDAQ	IRDM	Thu, Nov 17, 2016	8.65	8.85	8.60	8.65
1800	NASDAQ	IRDM	Wed, Nov 16, 2016	8.60	8.75	8.40	8.70
1799	NASDAQ	IRDM	Tue, Nov 15, 2016	8.70	8.75	8.27	8.60
1798	NASDAQ	IRDM	Mon, Nov 14, 2016	8.80	8.95	8.60	8.70
1797	NASDAQ	IRDM	Fri, Nov 11, 2016	8.55	8.90	8.40	8.80
1796	NASDAQ	IRDM	Thu, Nov 10, 2016	8.95	8.95	8.25	8.50
1795	NASDAQ	IRDM	Wed, Nov 9, 2016	8.10	8.95	7.96	8.85
1794	NASDAQ	IRDM	Tue, Nov 8, 2016	8.15	8.30	8.05	8.20
1793	NASDAQ	IRDM	Mon, Nov 7, 2016	8.15	8.35	8.05	8.15
1792	NASDAQ	IRDM	Fri, Nov 4, 2016	7.85	8.18	7.65	7.95
1791	NASDAQ	IRDM	Thu, Nov 3, 2016	7.70	7.85	7.65	7.80
1790	NASDAQ	IRDM	Wed, Nov 2, 2016	8.05	8.10	7.60	7.75
1789	NASDAQ	IRDM	Tue, Nov 1, 2016	8.10	8.20	7.95	8.05
1788	NASDAQ	IRDM	Mon, Oct 31, 2016	8.15	8.20	8.05	8.15
1787	NASDAQ	IRDM	Fri, Oct 28, 2016	7.90	8.10	7.50	8.10
1786	NASDAQ	IRDM	Thu, Oct 27, 2016	7.90	8.25	7.85	8.00
1785	NASDAQ	IRDM	Wed, Oct 26, 2016	8.00	8.25	8.00	8.00
1784	NASDAQ	IRDM	Tue, Oct 25, 2016	8.35	8.38	8.00	8.10
1783	NASDAQ	IRDM	Mon, Oct 24, 2016	8.55	8.65	8.20	8.35
1782	NASDAQ	IRDM	Fri, Oct 21, 2016	8.35	8.54	8.25	8.53
1781	NASDAQ	IRDM	Thu, Oct 20, 2016	8.54	8.57	8.39	8.43
1780	NASDAQ	IRDM	Wed, Oct 19, 2016	8.40	8.58	8.36	8.57
1779	NASDAQ	IRDM	Tue, Oct 18, 2016	8.51	8.51	8.36	8.40
1778	NASDAQ	IRDM	Mon, Oct 17, 2016	8.44	8.56	8.42	8.47
1777	NASDAQ	IRDM	Fri, Oct 14, 2016	8.49	8.59	8.37	8.45
1776	NASDAQ	IRDM	Thu, Oct 13, 2016	8.40	8.53	8.35	8.47
1775	NASDAQ	IRDM	Wed, Oct 12, 2016	8.64	8.66	8.36	8.45
1774	NASDAQ	IRDM	Tue, Oct 11, 2016	8.37	8.70	8.36	8.63
1773	NASDAQ	IRDM	Mon, Oct 10, 2016	8.27	8.39	8.24	8.36
1772	NASDAQ	IRDM	Fri, Oct 7, 2016	8.30	8.32	8.11	8.22
1771	NASDAQ	IRDM	Thu, Oct 6, 2016	8.25	8.32	8.17	8.31
1770	NASDAQ	IRDM	Wed, Oct 5, 2016	8.14	8.28	8.01	8.26
1769	NASDAQ	IRDM	Tue, Oct 4, 2016	8.07	8.14	8.00	8.09
1768	NASDAQ	IRDM	Mon, Oct 3, 2016	8.05	8.10	7.89	8.10
1767	NASDAQ	IRDM	Fri, Sep 30, 2016	7.98	8.13	7.84	8.11
1766	NASDAQ	IRDM	Thu, Sep 29, 2016	7.93	8.11	7.80	7.96
1765	NASDAQ	IRDM	Wed, Sep 28, 2016	7.78	7.94	7.73	7.93
1764	NASDAQ	IRDM	Tue, Sep 27, 2016	7.76	7.84	7.63	7.75
1763	NASDAQ	IRDM	Mon, Sep 26, 2016	7.77	7.90	7.73	7.79
1762	NASDAQ	IRDM	Fri, Sep 23, 2016	7.74	7.93	7.61	7.84
1761	NASDAQ	IRDM	Thu, Sep 22, 2016	7.64	7.88	7.52	7.86
1760	NASDAQ	IRDM	Wed, Sep 21, 2016	7.49	7.61	7.43	7.58
1759	NASDAQ	IRDM	Tue, Sep 20, 2016	7.53	7.62	7.41	7.50
1758	NASDAQ	IRDM	Mon, Sep 19, 2016	7.45	7.55	7.36	7.54
1757	NASDAQ	IRDM	Fri, Sep 16, 2016	7.38	7.47	7.26	7.45
1756	NASDAQ	IRDM	Thu, Sep 15, 2016	7.29	7.42	7.23	7.41
1755	NASDAQ	IRDM	Wed, Sep 14, 2016	7.29	7.36	7.05	7.27
1754	NASDAQ	IRDM	Tue, Sep 13, 2016	7.22	7.28	7.03	7.25
1753	NASDAQ	IRDM	Mon, Sep 12, 2016	6.86	7.36	6.80	7.33
1752	NASDAQ	IRDM	Fri, Sep 9, 2016	7.39	7.39	6.92	6.94
1751	NASDAQ	IRDM	Thu, Sep 8, 2016	7.26	7.35	7.20	7.24
1750	NASDAQ	IRDM	Wed, Sep 7, 2016	7.26	7.33	7.13	7.24
1749	NASDAQ	IRDM	Tue, Sep 6, 2016	7.66	7.70	7.16	7.17
1748	NASDAQ	IRDM	Fri, Sep 2, 2016	7.76	7.83	7.46	7.61
1747	NASDAQ	IRDM	Thu, Sep 1, 2016	8.30	8.36	7.71	7.77
1746	NASDAQ	IRDM	Wed, Aug 31, 2016	8.42	8.42	8.17	8.33
1745	NASDAQ	IRDM	Tue, Aug 30, 2016	8.44	8.52	8.37	8.39
1744	NASDAQ	IRDM	Mon, Aug 29, 2016	8.39	8.55	8.33	8.46
1743	NASDAQ	IRDM	Fri, Aug 26, 2016	8.60	8.66	8.32	8.41
1742	NASDAQ	IRDM	Thu, Aug 25, 2016	8.67	8.74	8.53	8.60
1741	NASDAQ	IRDM	Wed, Aug 24, 2016	8.52	8.85	8.52	8.69
1740	NASDAQ	IRDM	Tue, Aug 23, 2016	8.59	8.68	8.53	8.60
1739	NASDAQ	IRDM	Mon, Aug 22, 2016	8.51	8.61	8.33	8.53
1738	NASDAQ	IRDM	Fri, Aug 19, 2016	8.41	8.50	8.39	8.49
1737	NASDAQ	IRDM	Thu, Aug 18, 2016	8.45	8.45	8.37	8.41
1736	NASDAQ	IRDM	Wed, Aug 17, 2016	8.38	8.66	8.33	8.41
1735	NASDAQ	IRDM	Tue, Aug 16, 2016	8.57	8.63	8.42	8.42
1734	NASDAQ	IRDM	Mon, Aug 15, 2016	8.57	8.68	8.51	8.57
1733	NASDAQ	IRDM	Fri, Aug 12, 2016	8.65	8.73	8.49	8.52
1732	NASDAQ	IRDM	Thu, Aug 11, 2016	8.78	8.81	8.66	8.67
1731	NASDAQ	IRDM	Wed, Aug 10, 2016	8.95	8.96	8.72	8.73
1730	NASDAQ	IRDM	Tue, Aug 9, 2016	8.93	9.04	8.92	8.94
1729	NASDAQ	IRDM	Mon, Aug 8, 2016	8.89	8.98	8.85	8.90
1728	NASDAQ	IRDM	Fri, Aug 5, 2016	8.98	9.03	8.73	8.93
1727	NASDAQ	IRDM	Thu, Aug 4, 2016	8.87	9.00	8.81	8.98
1726	NASDAQ	IRDM	Wed, Aug 3, 2016	8.62	8.84	8.60	8.83
1725	NASDAQ	IRDM	Tue, Aug 2, 2016	8.84	8.89	8.61	8.67
1724	NASDAQ	IRDM	Mon, Aug 1, 2016	8.95	8.97	8.74	8.82
1723	NASDAQ	IRDM	Fri, Jul 29, 2016	8.99	9.22	8.76	8.98
1722	NASDAQ	IRDM	Thu, Jul 28, 2016	8.85	9.06	8.48	8.99
1721	NASDAQ	IRDM	Wed, Jul 27, 2016	9.15	9.27	9.08	9.23
1720	NASDAQ	IRDM	Tue, Jul 26, 2016	9.04	9.12	9.03	9.10
1719	NASDAQ	IRDM	Mon, Jul 25, 2016	9.16	9.18	9.02	9.07
1718	NASDAQ	IRDM	Fri, Jul 22, 2016	8.85	9.20	8.83	9.16
1717	NASDAQ	IRDM	Thu, Jul 21, 2016	8.99	9.06	8.70	8.86
1716	NASDAQ	IRDM	Wed, Jul 20, 2016	9.02	9.12	8.92	9.03
1715	NASDAQ	IRDM	Tue, Jul 19, 2016	8.99	9.13	8.91	8.97
1714	NASDAQ	IRDM	Mon, Jul 18, 2016	9.03	9.10	8.93	8.95
1713	NASDAQ	IRDM	Fri, Jul 15, 2016	9.21	9.21	9.03	9.10
1712	NASDAQ	IRDM	Thu, Jul 14, 2016	9.33	9.37	9.09	9.13
1711	NASDAQ	IRDM	Wed, Jul 13, 2016	9.23	9.35	9.16	9.26
1710	NASDAQ	IRDM	Tue, Jul 12, 2016	9.12	9.29	9.10	9.21
1709	NASDAQ	IRDM	Mon, Jul 11, 2016	8.96	9.14	8.92	9.09
1708	NASDAQ	IRDM	Fri, Jul 8, 2016	8.82	9.05	8.81	8.89
1707	NASDAQ	IRDM	Thu, Jul 7, 2016	8.74	8.85	8.66	8.77
1706	NASDAQ	IRDM	Wed, Jul 6, 2016	8.64	8.75	8.50	8.74
1705	NASDAQ	IRDM	Tue, Jul 5, 2016	8.80	8.85	8.59	8.65
1704	NASDAQ	IRDM	Fri, Jul 1, 2016	8.85	8.91	8.71	8.81
1703	NASDAQ	IRDM	Thu, Jun 30, 2016	8.63	8.88	8.54	8.88
1702	NASDAQ	IRDM	Wed, Jun 29, 2016	8.42	8.67	8.35	8.66
1701	NASDAQ	IRDM	Tue, Jun 28, 2016	8.27	8.44	8.21	8.33
1700	NASDAQ	IRDM	Mon, Jun 27, 2016	8.25	8.36	8.11	8.20
1699	NASDAQ	IRDM	Fri, Jun 24, 2016	8.27	8.42	8.16	8.33
1698	NASDAQ	IRDM	Thu, Jun 23, 2016	8.46	8.70	8.36	8.66
1697	NASDAQ	IRDM	Wed, Jun 22, 2016	8.58	8.61	8.35	8.36
1696	NASDAQ	IRDM	Tue, Jun 21, 2016	8.50	8.62	8.42	8.54
1695	NASDAQ	IRDM	Mon, Jun 20, 2016	8.46	8.55	8.40	8.49
1694	NASDAQ	IRDM	Fri, Jun 17, 2016	8.41	8.50	8.25	8.38
1693	NASDAQ	IRDM	Thu, Jun 16, 2016	8.11	8.42	8.10	8.42
1692	NASDAQ	IRDM	Wed, Jun 15, 2016	8.16	8.43	8.15	8.15
1691	NASDAQ	IRDM	Tue, Jun 14, 2016	8.21	8.29	8.03	8.18
1690	NASDAQ	IRDM	Mon, Jun 13, 2016	8.28	8.36	8.20	8.22
1689	NASDAQ	IRDM	Fri, Jun 10, 2016	8.50	8.51	8.17	8.35
1688	NASDAQ	IRDM	Thu, Jun 9, 2016	8.67	8.67	8.54	8.59
1687	NASDAQ	IRDM	Wed, Jun 8, 2016	8.50	8.77	8.50	8.71
1686	NASDAQ	IRDM	Tue, Jun 7, 2016	8.48	8.59	8.36	8.50
1685	NASDAQ	IRDM	Mon, Jun 6, 2016	8.34	8.48	8.26	8.45
1684	NASDAQ	IRDM	Fri, Jun 3, 2016	8.55	8.61	8.12	8.34
1683	NASDAQ	IRDM	Thu, Jun 2, 2016	8.47	8.67	8.47	8.60
1682	NASDAQ	IRDM	Wed, Jun 1, 2016	8.69	8.69	8.47	8.59
1681	NASDAQ	IRDM	Tue, May 31, 2016	8.74	8.82	8.64	8.73
1680	NASDAQ	IRDM	Fri, May 27, 2016	8.58	8.68	8.52	8.68
1679	NASDAQ	IRDM	Thu, May 26, 2016	8.71	8.74	8.59	8.61
1678	NASDAQ	IRDM	Wed, May 25, 2016	8.80	8.80	8.59	8.70
1677	NASDAQ	IRDM	Tue, May 24, 2016	8.75	8.86	8.64	8.79
1676	NASDAQ	IRDM	Mon, May 23, 2016	8.67	8.73	8.60	8.67
1675	NASDAQ	IRDM	Fri, May 20, 2016	8.35	8.70	8.32	8.70
1674	NASDAQ	IRDM	Thu, May 19, 2016	8.28	8.34	8.19	8.28
1673	NASDAQ	IRDM	Wed, May 18, 2016	8.25	8.42	8.23	8.31
1672	NASDAQ	IRDM	Tue, May 17, 2016	8.38	8.45	8.21	8.28
1671	NASDAQ	IRDM	Mon, May 16, 2016	8.22	8.46	8.19	8.42
1670	NASDAQ	IRDM	Fri, May 13, 2016	8.21	8.21	7.73	8.19
1669	NASDAQ	IRDM	Thu, May 12, 2016	8.38	8.42	8.12	8.25
1668	NASDAQ	IRDM	Wed, May 11, 2016	8.27	8.38	8.23	8.33
1667	NASDAQ	IRDM	Tue, May 10, 2016	8.25	8.32	8.16	8.25
1666	NASDAQ	IRDM	Mon, May 9, 2016	8.23	8.26	8.05	8.20
1665	NASDAQ	IRDM	Fri, May 6, 2016	8.22	8.29	8.11	8.23
1664	NASDAQ	IRDM	Thu, May 5, 2016	8.28	8.35	8.18	8.22
1663	NASDAQ	IRDM	Wed, May 4, 2016	8.44	8.53	8.19	8.25
1662	NASDAQ	IRDM	Tue, May 3, 2016	8.43	8.60	8.31	8.53
1661	NASDAQ	IRDM	Mon, May 2, 2016	8.07	8.51	8.01	8.51
1660	NASDAQ	IRDM	Fri, Apr 29, 2016	7.94	8.08	7.72	8.07
1659	NASDAQ	IRDM	Thu, Apr 28, 2016	8.20	8.31	7.80	7.90
1658	NASDAQ	IRDM	Wed, Apr 27, 2016	8.07	8.24	7.96	8.11
1657	NASDAQ	IRDM	Tue, Apr 26, 2016	7.96	8.04	7.80	8.03
1656	NASDAQ	IRDM	Mon, Apr 25, 2016	8.17	8.17	7.89	7.96
1655	NASDAQ	IRDM	Fri, Apr 22, 2016	7.81	8.17	7.80	8.16
1654	NASDAQ	IRDM	Thu, Apr 21, 2016	7.66	7.85	7.60	7.81
1653	NASDAQ	IRDM	Wed, Apr 20, 2016	7.70	7.83	7.63	7.69
1652	NASDAQ	IRDM	Tue, Apr 19, 2016	7.60	7.76	7.55	7.67
1651	NASDAQ	IRDM	Mon, Apr 18, 2016	7.50	7.67	7.47	7.60
1650	NASDAQ	IRDM	Fri, Apr 15, 2016	7.62	7.62	7.39	7.54
1649	NASDAQ	IRDM	Thu, Apr 14, 2016	7.51	7.52	7.15	7.51
1648	NASDAQ	IRDM	Wed, Apr 13, 2016	7.62	7.69	7.35	7.56
1647	NASDAQ	IRDM	Tue, Apr 12, 2016	7.46	7.67	7.44	7.59
1646	NASDAQ	IRDM	Mon, Apr 11, 2016	7.50	7.65	7.48	7.49
1645	NASDAQ	IRDM	Fri, Apr 8, 2016	7.48	7.54	7.39	7.47
1644	NASDAQ	IRDM	Thu, Apr 7, 2016	7.62	7.64	7.30	7.40
1643	NASDAQ	IRDM	Wed, Apr 6, 2016	7.61	7.72	7.50	7.67
1642	NASDAQ	IRDM	Tue, Apr 5, 2016	7.92	7.92	7.92	7.64
1641	NASDAQ	IRDM	Mon, Apr 4, 2016	7.93	8.07	7.73	7.92
1640	NASDAQ	IRDM	Fri, Apr 1, 2016	7.76	7.98	7.66	7.95
1639	NASDAQ	IRDM	Thu, Mar 31, 2016	7.60	7.97	7.57	7.64
1638	NASDAQ	IRDM	Wed, Mar 30, 2016	7.50	7.85	7.39	7.64
1637	NASDAQ	IRDM	Tue, Mar 29, 2016	7.21	7.50	7.02	7.21
1636	NASDAQ	IRDM	Mon, Mar 28, 2016	7.21	7.32	7.12	7.12
1635	NASDAQ	IRDM	Thu, Mar 24, 2016	7.14	7.14	7.14	7.17
1634	NASDAQ	IRDM	Wed, Mar 23, 2016	7.51	7.56	7.10	7.14
1633	NASDAQ	IRDM	Tue, Mar 22, 2016	7.59	7.67	7.52	7.57
1632	NASDAQ	IRDM	Mon, Mar 21, 2016	7.53	7.69	7.38	7.63
1631	NASDAQ	IRDM	Fri, Mar 18, 2016	7.51	7.58	7.27	7.58
1630	NASDAQ	IRDM	Thu, Mar 17, 2016	7.16	7.51	7.10	7.45
1629	NASDAQ	IRDM	Wed, Mar 16, 2016	7.13	7.26	7.08	7.14
1628	NASDAQ	IRDM	Tue, Mar 15, 2016	7.47	7.47	7.47	7.13
1627	NASDAQ	IRDM	Mon, Mar 14, 2016	7.22	7.56	7.18	7.47
1626	NASDAQ	IRDM	Fri, Mar 11, 2016	7.17	7.37	6.96	7.30
1625	NASDAQ	IRDM	Thu, Mar 10, 2016	7.35	7.39	6.98	7.32
1624	NASDAQ	IRDM	Wed, Mar 9, 2016	7.17	7.17	7.17	7.32
1623	NASDAQ	IRDM	Tue, Mar 8, 2016	7.30	7.40	7.07	7.36
1622	NASDAQ	IRDM	Mon, Mar 7, 2016	7.32	7.47	7.28	7.36
1621	NASDAQ	IRDM	Fri, Mar 4, 2016	7.18	7.18	7.18	7.35
1620	NASDAQ	IRDM	Thu, Mar 3, 2016	7.14	7.14	7.14	7.18
1619	NASDAQ	IRDM	Wed, Mar 2, 2016	6.60	7.16	6.55	7.01
1618	NASDAQ	IRDM	Tue, Mar 1, 2016	6.93	6.93	6.93	7.01
1617	NASDAQ	IRDM	Mon, Feb 29, 2016	7.32	7.39	6.87	6.93
1616	NASDAQ	IRDM	Fri, Feb 26, 2016	6.97	6.97	6.97	7.31
1615	NASDAQ	IRDM	Thu, Feb 25, 2016	6.95	7.14	6.40	6.97
1614	NASDAQ	IRDM	Wed, Feb 24, 2016	7.23	7.79	7.14	7.49
1613	NASDAQ	IRDM	Tue, Feb 23, 2016	7.59	7.63	7.27	7.29
1612	NASDAQ	IRDM	Mon, Feb 22, 2016	7.61	7.79	7.54	7.60
1611	NASDAQ	IRDM	Fri, Feb 19, 2016	7.45	7.79	7.34	7.55
1610	NASDAQ	IRDM	Thu, Feb 18, 2016	7.30	7.54	7.14	7.51
1609	NASDAQ	IRDM	Wed, Feb 17, 2016	7.80	7.80	7.23	7.30
1608	NASDAQ	IRDM	Tue, Feb 16, 2016	7.07	7.29	6.94	7.23
1607	NASDAQ	IRDM	Fri, Feb 12, 2016	6.69	7.07	6.55	7.00
1606	NASDAQ	IRDM	Thu, Feb 11, 2016	6.32	6.62	6.14	6.59
1605	NASDAQ	IRDM	Wed, Feb 10, 2016	6.52	6.69	6.36	6.39
1604	NASDAQ	IRDM	Tue, Feb 9, 2016	6.63	6.75	6.26	6.46
1603	NASDAQ	IRDM	Mon, Feb 8, 2016	6.67	6.99	6.40	6.76
1602	NASDAQ	IRDM	Fri, Feb 5, 2016	6.96	7.04	6.68	6.76
1601	NASDAQ	IRDM	Thu, Feb 4, 2016	6.83	7.05	6.59	7.01
1600	NASDAQ	IRDM	Wed, Feb 3, 2016	6.78	6.96	6.48	6.82
1599	NASDAQ	IRDM	Tue, Feb 2, 2016	6.98	7.12	6.65	6.67
1598	NASDAQ	IRDM	Mon, Feb 1, 2016	6.91	7.09	6.84	7.05
1597	NASDAQ	IRDM	Fri, Jan 29, 2016	6.80	7.10	6.80	6.96
1596	NASDAQ	IRDM	Thu, Jan 28, 2016	6.89	6.94	6.74	6.80
1595	NASDAQ	IRDM	Wed, Jan 27, 2016	6.83	6.98	6.73	6.81
1594	NASDAQ	IRDM	Tue, Jan 26, 2016	6.71	7.00	6.68	6.90
1593	NASDAQ	IRDM	Mon, Jan 25, 2016	6.72	6.86	6.62	6.67
1592	NASDAQ	IRDM	Fri, Jan 22, 2016	6.58	6.79	6.48	6.72
1591	NASDAQ	IRDM	Thu, Jan 21, 2016	6.77	6.93	6.36	6.39
1590	NASDAQ	IRDM	Wed, Jan 20, 2016	6.78	6.86	6.31	6.79
1589	NASDAQ	IRDM	Tue, Jan 19, 2016	6.90	7.18	6.64	6.92
1588	NASDAQ	IRDM	Fri, Jan 15, 2016	6.97	7.08	6.65	6.92
1587	NASDAQ	IRDM	Thu, Jan 14, 2016	6.98	7.25	6.91	7.14
1586	NASDAQ	IRDM	Wed, Jan 13, 2016	7.16	7.20	6.90	6.98
1585	NASDAQ	IRDM	Tue, Jan 12, 2016	7.49	7.49	6.87	7.06
1584	NASDAQ	IRDM	Mon, Jan 11, 2016	7.56	7.66	7.32	7.36
1583	NASDAQ	IRDM	Fri, Jan 8, 2016	7.51	8.12	7.49	7.49
1582	NASDAQ	IRDM	Thu, Jan 7, 2016	8.05	8.23	7.35	7.39
1581	NASDAQ	IRDM	Wed, Jan 6, 2016	8.32	8.52	8.12	8.29
1580	NASDAQ	IRDM	Tue, Jan 5, 2016	8.28	8.53	8.28	8.43
1579	NASDAQ	IRDM	Mon, Jan 4, 2016	8.28	8.50	8.16	8.29
1578	NASDAQ	IRDM	Thu, Dec 31, 2015	8.45	8.57	8.33	8.41
1577	NASDAQ	IRDM	Wed, Dec 30, 2015	8.90	8.90	8.44	8.49
1576	NASDAQ	IRDM	Tue, Dec 29, 2015	8.57	8.91	8.29	8.90
1575	NASDAQ	IRDM	Mon, Dec 28, 2015	8.57	8.62	8.35	8.53
1574	NASDAQ	IRDM	Thu, Dec 24, 2015	8.88	8.89	8.46	8.59
1573	NASDAQ	IRDM	Wed, Dec 23, 2015	8.72	8.99	8.56	8.90
1572	NASDAQ	IRDM	Tue, Dec 22, 2015	8.03	8.55	7.91	8.53
1571	NASDAQ	IRDM	Mon, Dec 21, 2015	8.00	8.09	7.83	7.94
1570	NASDAQ	IRDM	Fri, Dec 18, 2015	7.79	8.01	7.69	7.93
1569	NASDAQ	IRDM	Thu, Dec 17, 2015	8.01	8.19	7.70	7.82
1568	NASDAQ	IRDM	Wed, Dec 16, 2015	7.70	7.93	7.56	7.93
1567	NASDAQ	IRDM	Tue, Dec 15, 2015	7.53	7.75	7.53	7.67
1566	NASDAQ	IRDM	Mon, Dec 14, 2015	7.62	7.77	7.41	7.45
1565	NASDAQ	IRDM	Fri, Dec 11, 2015	7.83	7.94	7.60	7.62
1564	NASDAQ	IRDM	Thu, Dec 10, 2015	7.86	8.20	7.79	8.01
1563	NASDAQ	IRDM	Wed, Dec 9, 2015	7.84	8.23	7.84	7.93
1562	NASDAQ	IRDM	Tue, Dec 8, 2015	7.61	7.98	7.59	7.83
1561	NASDAQ	IRDM	Mon, Dec 7, 2015	7.88	7.91	7.62	7.68
1560	NASDAQ	IRDM	Fri, Dec 4, 2015	8.13	8.37	7.94	7.95
1559	NASDAQ	IRDM	Thu, Dec 3, 2015	8.38	8.51	8.11	8.11
1558	NASDAQ	IRDM	Wed, Dec 2, 2015	8.07	8.33	8.06	8.31
1557	NASDAQ	IRDM	Tue, Dec 1, 2015	8.18	8.24	7.88	8.18
1556	NASDAQ	IRDM	Mon, Nov 30, 2015	7.82	8.25	7.77	8.17
1555	NASDAQ	IRDM	Fri, Nov 27, 2015	8.03	8.03	7.69	7.77
1554	NASDAQ	IRDM	Wed, Nov 25, 2015	7.83	8.00	7.78	7.96
1553	NASDAQ	IRDM	Tue, Nov 24, 2015	7.75	7.94	7.70	7.86
1552	NASDAQ	IRDM	Mon, Nov 23, 2015	7.77	7.96	7.70	7.74
1551	NASDAQ	IRDM	Fri, Nov 20, 2015	7.82	7.94	7.73	7.75
1550	NASDAQ	IRDM	Thu, Nov 19, 2015	7.80	7.86	7.70	7.76
1549	NASDAQ	IRDM	Wed, Nov 18, 2015	7.61	7.89	7.54	7.83
1548	NASDAQ	IRDM	Tue, Nov 17, 2015	7.55	7.80	7.44	7.56
1547	NASDAQ	IRDM	Mon, Nov 16, 2015	7.47	7.58	7.38	7.58
1546	NASDAQ	IRDM	Fri, Nov 13, 2015	7.53	7.60	7.29	7.45
1545	NASDAQ	IRDM	Thu, Nov 12, 2015	7.81	7.85	7.54	7.59
1544	NASDAQ	IRDM	Wed, Nov 11, 2015	7.98	7.99	7.72	7.84
1543	NASDAQ	IRDM	Tue, Nov 10, 2015	7.88	8.00	7.79	7.93
1542	NASDAQ	IRDM	Mon, Nov 9, 2015	8.13	8.16	7.86	7.88
1541	NASDAQ	IRDM	Fri, Nov 6, 2015	8.16	8.26	7.99	8.11
1540	NASDAQ	IRDM	Thu, Nov 5, 2015	8.30	8.41	8.13	8.15
1539	NASDAQ	IRDM	Wed, Nov 4, 2015	8.52	8.63	8.26	8.31
1538	NASDAQ	IRDM	Tue, Nov 3, 2015	8.24	8.64	8.17	8.49
1537	NASDAQ	IRDM	Mon, Nov 2, 2015	8.25	8.32	8.00	8.25
1536	NASDAQ	IRDM	Fri, Oct 30, 2015	7.95	8.25	7.80	8.21
1535	NASDAQ	IRDM	Thu, Oct 29, 2015	7.43	8.13	7.19	7.97
1534	NASDAQ	IRDM	Wed, Oct 28, 2015	6.56	6.80	6.43	6.52
1533	NASDAQ	IRDM	Tue, Oct 27, 2015	7.08	7.08	6.48	6.49
1532	NASDAQ	IRDM	Mon, Oct 26, 2015	7.19	7.26	7.03	7.13
1531	NASDAQ	IRDM	Fri, Oct 23, 2015	7.03	7.21	7.00	7.20
1530	NASDAQ	IRDM	Thu, Oct 22, 2015	6.86	7.03	6.86	6.97
1529	NASDAQ	IRDM	Wed, Oct 21, 2015	7.10	7.14	6.83	6.84
1528	NASDAQ	IRDM	Tue, Oct 20, 2015	6.84	7.12	6.77	7.08
1527	NASDAQ	IRDM	Mon, Oct 19, 2015	6.87	6.92	6.73	6.80
1526	NASDAQ	IRDM	Fri, Oct 16, 2015	7.06	7.09	6.68	6.85
1525	NASDAQ	IRDM	Thu, Oct 15, 2015	6.79	7.09	6.71	7.05
1524	NASDAQ	IRDM	Wed, Oct 14, 2015	6.83	6.99	6.73	6.77
1523	NASDAQ	IRDM	Tue, Oct 13, 2015	6.90	6.97	6.75	6.80
1522	NASDAQ	IRDM	Mon, Oct 12, 2015	6.86	6.99	6.77	6.90
1521	NASDAQ	IRDM	Fri, Oct 9, 2015	6.77	6.98	6.72	6.83
1520	NASDAQ	IRDM	Thu, Oct 8, 2015	6.80	6.89	6.62	6.72
1519	NASDAQ	IRDM	Wed, Oct 7, 2015	6.55	6.79	6.51	6.78
1518	NASDAQ	IRDM	Tue, Oct 6, 2015	6.32	6.59	6.31	6.57
1517	NASDAQ	IRDM	Mon, Oct 5, 2015	6.15	6.35	6.12	6.30
1516	NASDAQ	IRDM	Fri, Oct 2, 2015	5.86	6.12	5.85	6.12
1515	NASDAQ	IRDM	Thu, Oct 1, 2015	6.14	6.21	5.88	5.90
1514	NASDAQ	IRDM	Wed, Sep 30, 2015	6.12	6.17	5.98	6.15
1513	NASDAQ	IRDM	Tue, Sep 29, 2015	6.15	6.18	6.00	6.04
1512	NASDAQ	IRDM	Mon, Sep 28, 2015	6.36	6.37	6.07	6.14
1511	NASDAQ	IRDM	Fri, Sep 25, 2015	6.49	6.53	6.27	6.41
1510	NASDAQ	IRDM	Thu, Sep 24, 2015	6.75	6.78	6.17	6.40
1509	NASDAQ	IRDM	Wed, Sep 23, 2015	6.78	6.86	6.73	6.75
1508	NASDAQ	IRDM	Tue, Sep 22, 2015	6.75	6.85	6.70	6.78
1507	NASDAQ	IRDM	Mon, Sep 21, 2015	6.90	6.97	6.74	6.76
1506	NASDAQ	IRDM	Fri, Sep 18, 2015	6.92	6.98	6.84	6.86
1505	NASDAQ	IRDM	Thu, Sep 17, 2015	7.10	7.22	7.01	7.03
1504	NASDAQ	IRDM	Wed, Sep 16, 2015	6.87	7.33	6.85	7.12
1503	NASDAQ	IRDM	Tue, Sep 15, 2015	6.87	7.02	6.84	6.90
1502	NASDAQ	IRDM	Mon, Sep 14, 2015	6.80	6.92	6.75	6.88
1501	NASDAQ	IRDM	Fri, Sep 11, 2015	6.75	6.82	6.73	6.78
1500	NASDAQ	IRDM	Thu, Sep 10, 2015	6.75	6.87	6.74	6.75
1499	NASDAQ	IRDM	Wed, Sep 9, 2015	6.90	6.95	6.75	6.76
1498	NASDAQ	IRDM	Tue, Sep 8, 2015	6.95	7.05	6.82	6.85
1497	NASDAQ	IRDM	Fri, Sep 4, 2015	7.00	7.05	6.84	6.88
1496	NASDAQ	IRDM	Thu, Sep 3, 2015	6.99	7.19	6.98	7.10
1495	NASDAQ	IRDM	Wed, Sep 2, 2015	7.00	7.15	6.78	6.93
1494	NASDAQ	IRDM	Tue, Sep 1, 2015	7.24	7.34	6.98	6.98
1493	NASDAQ	IRDM	Mon, Aug 31, 2015	7.13	7.54	7.06	7.45
1492	NASDAQ	IRDM	Fri, Aug 28, 2015	7.05	7.29	7.03	7.18
1491	NASDAQ	IRDM	Thu, Aug 27, 2015	6.96	7.12	6.83	7.11
1490	NASDAQ	IRDM	Wed, Aug 26, 2015	6.89	6.96	6.75	6.91
1489	NASDAQ	IRDM	Tue, Aug 25, 2015	6.97	6.99	6.71	6.75
1488	NASDAQ	IRDM	Mon, Aug 24, 2015	6.43	6.92	6.32	6.73
1487	NASDAQ	IRDM	Fri, Aug 21, 2015	6.54	6.76	6.52	6.69
1486	NASDAQ	IRDM	Thu, Aug 20, 2015	6.78	6.81	6.67	6.68
1485	NASDAQ	IRDM	Wed, Aug 19, 2015	6.77	6.89	6.70	6.83
1484	NASDAQ	IRDM	Tue, Aug 18, 2015	6.98	6.99	6.83	6.85
1483	NASDAQ	IRDM	Mon, Aug 17, 2015	6.89	7.10	6.86	6.98
1482	NASDAQ	IRDM	Fri, Aug 14, 2015	6.75	6.97	6.73	6.94
1481	NASDAQ	IRDM	Thu, Aug 13, 2015	6.91	6.99	6.75	6.76
1480	NASDAQ	IRDM	Wed, Aug 12, 2015	6.77	6.92	6.74	6.90
1479	NASDAQ	IRDM	Tue, Aug 11, 2015	6.88	6.99	6.75	6.88
1478	NASDAQ	IRDM	Mon, Aug 10, 2015	6.78	7.05	6.78	6.95
1477	NASDAQ	IRDM	Fri, Aug 7, 2015	6.92	6.94	6.73	6.75
1476	NASDAQ	IRDM	Thu, Aug 6, 2015	6.68	6.87	6.59	6.79
1475	NASDAQ	IRDM	Wed, Aug 5, 2015	7.02	7.14	6.62	6.70
1474	NASDAQ	IRDM	Tue, Aug 4, 2015	7.08	7.25	6.80	6.95
1473	NASDAQ	IRDM	Mon, Aug 3, 2015	7.45	7.55	7.01	7.11
1472	NASDAQ	IRDM	Fri, Jul 31, 2015	7.68	7.78	7.39	7.42
1471	NASDAQ	IRDM	Thu, Jul 30, 2015	7.78	7.90	7.67	7.74
1470	NASDAQ	IRDM	Wed, Jul 29, 2015	7.38	7.81	7.37	7.72
1469	NASDAQ	IRDM	Tue, Jul 28, 2015	7.41	7.56	7.24	7.37
1468	NASDAQ	IRDM	Mon, Jul 27, 2015	7.47	7.70	7.28	7.35
1467	NASDAQ	IRDM	Fri, Jul 24, 2015	7.64	7.83	7.41	7.49
1466	NASDAQ	IRDM	Thu, Jul 23, 2015	8.12	8.19	7.65	7.68
1465	NASDAQ	IRDM	Wed, Jul 22, 2015	8.16	8.20	8.06	8.12
1464	NASDAQ	IRDM	Tue, Jul 21, 2015	8.06	8.32	8.02	8.17
1463	NASDAQ	IRDM	Mon, Jul 20, 2015	8.22	8.22	7.93	8.09
1462	NASDAQ	IRDM	Fri, Jul 17, 2015	8.42	8.44	8.21	8.23
1461	NASDAQ	IRDM	Thu, Jul 16, 2015	8.56	8.56	8.29	8.40
1460	NASDAQ	IRDM	Wed, Jul 15, 2015	8.51	8.68	8.41	8.48
1459	NASDAQ	IRDM	Tue, Jul 14, 2015	8.48	8.61	8.48	8.54
1458	NASDAQ	IRDM	Mon, Jul 13, 2015	8.40	8.54	8.36	8.49
1457	NASDAQ	IRDM	Fri, Jul 10, 2015	8.42	8.43	8.26	8.33
1456	NASDAQ	IRDM	Thu, Jul 9, 2015	8.38	8.38	8.23	8.29
1455	NASDAQ	IRDM	Wed, Jul 8, 2015	8.19	8.32	8.11	8.19
1454	NASDAQ	IRDM	Tue, Jul 7, 2015	8.38	8.45	8.07	8.30
1453	NASDAQ	IRDM	Mon, Jul 6, 2015	8.65	8.69	8.33	8.43
1452	NASDAQ	IRDM	Thu, Jul 2, 2015	8.90	8.91	8.73	8.74
1451	NASDAQ	IRDM	Wed, Jul 1, 2015	9.21	9.35	8.92	9.01
1450	NASDAQ	IRDM	Tue, Jun 30, 2015	9.35	9.38	9.00	9.09
1449	NASDAQ	IRDM	Mon, Jun 29, 2015	9.69	9.75	9.26	9.28
1448	NASDAQ	IRDM	Fri, Jun 26, 2015	9.88	9.89	9.63	9.71
1447	NASDAQ	IRDM	Thu, Jun 25, 2015	9.82	9.88	9.75	9.85
1446	NASDAQ	IRDM	Wed, Jun 24, 2015	9.88	9.89	9.59	9.77
1445	NASDAQ	IRDM	Tue, Jun 23, 2015	9.96	9.99	9.87	9.89
1444	NASDAQ	IRDM	Mon, Jun 22, 2015	10.04	10.07	9.91	9.94
1443	NASDAQ	IRDM	Fri, Jun 19, 2015	10.00	10.06	9.91	9.94
1442	NASDAQ	IRDM	Thu, Jun 18, 2015	9.91	10.03	9.91	9.97
1441	NASDAQ	IRDM	Wed, Jun 17, 2015	10.03	10.03	9.83	9.87
1440	NASDAQ	IRDM	Tue, Jun 16, 2015	10.08	10.15	9.94	9.97
1439	NASDAQ	IRDM	Mon, Jun 15, 2015	10.09	10.23	9.91	10.12
1438	NASDAQ	IRDM	Fri, Jun 12, 2015	10.23	10.33	10.12	10.16
1437	NASDAQ	IRDM	Thu, Jun 11, 2015	10.21	10.36	10.20	10.30
1436	NASDAQ	IRDM	Wed, Jun 10, 2015	10.10	10.32	10.08	10.23
1435	NASDAQ	IRDM	Tue, Jun 9, 2015	10.11	10.15	10.01	10.03
1434	NASDAQ	IRDM	Mon, Jun 8, 2015	10.13	10.19	10.05	10.12
1433	NASDAQ	IRDM	Fri, Jun 5, 2015	10.34	10.34	10.01	10.16
1432	NASDAQ	IRDM	Thu, Jun 4, 2015	10.53	10.64	10.31	10.34
1431	NASDAQ	IRDM	Wed, Jun 3, 2015	10.45	10.65	10.33	10.57
1430	NASDAQ	IRDM	Tue, Jun 2, 2015	10.26	10.55	10.16	10.50
1429	NASDAQ	IRDM	Mon, Jun 1, 2015	10.40	10.40	10.14	10.28
1428	NASDAQ	IRDM	Fri, May 29, 2015	10.36	10.41	10.27	10.35
1427	NASDAQ	IRDM	Thu, May 28, 2015	10.44	10.47	10.30	10.39
1426	NASDAQ	IRDM	Wed, May 27, 2015	10.35	10.49	10.25	10.48
1425	NASDAQ	IRDM	Tue, May 26, 2015	10.32	10.47	10.22	10.32
1424	NASDAQ	IRDM	Fri, May 22, 2015	10.41	10.48	10.26	10.41
1423	NASDAQ	IRDM	Thu, May 21, 2015	10.26	10.60	10.25	10.47
1422	NASDAQ	IRDM	Wed, May 20, 2015	10.28	10.34	10.14	10.29
1421	NASDAQ	IRDM	Tue, May 19, 2015	10.31	10.36	10.16	10.29
1420	NASDAQ	IRDM	Mon, May 18, 2015	10.19	10.45	10.17	10.36
1419	NASDAQ	IRDM	Fri, May 15, 2015	10.28	10.30	10.09	10.24
1418	NASDAQ	IRDM	Thu, May 14, 2015	10.18	10.40	10.06	10.29
1417	NASDAQ	IRDM	Wed, May 13, 2015	10.27	10.32	10.05	10.15
1416	NASDAQ	IRDM	Tue, May 12, 2015	10.25	10.32	10.03	10.26
1415	NASDAQ	IRDM	Mon, May 11, 2015	9.99	10.32	9.92	10.32
1414	NASDAQ	IRDM	Fri, May 8, 2015	9.89	9.98	9.73	9.95
1413	NASDAQ	IRDM	Thu, May 7, 2015	9.90	9.91	9.68	9.83
1412	NASDAQ	IRDM	Wed, May 6, 2015	10.08	10.11	9.79	9.94
1411	NASDAQ	IRDM	Tue, May 5, 2015	10.18	10.23	9.90	10.04
1410	NASDAQ	IRDM	Mon, May 4, 2015	10.24	10.29	10.07	10.24
1409	NASDAQ	IRDM	Fri, May 1, 2015	10.19	10.34	10.03	10.24
1408	NASDAQ	IRDM	Thu, Apr 30, 2015	10.64	11.03	9.93	10.17
1407	NASDAQ	IRDM	Wed, Apr 29, 2015	11.08	11.25	11.00	11.04
1406	NASDAQ	IRDM	Tue, Apr 28, 2015	10.77	11.20	10.77	11.11
1405	NASDAQ	IRDM	Mon, Apr 27, 2015	10.80	10.95	10.56	10.73
1404	NASDAQ	IRDM	Fri, Apr 24, 2015	10.92	10.94	10.64	10.66
1403	NASDAQ	IRDM	Thu, Apr 23, 2015	10.75	10.91	10.65	10.89
1402	NASDAQ	IRDM	Wed, Apr 22, 2015	10.99	11.05	10.77	10.80
1401	NASDAQ	IRDM	Tue, Apr 21, 2015	11.17	11.24	10.94	10.98
1400	NASDAQ	IRDM	Mon, Apr 20, 2015	10.70	11.13	10.70	11.09
1399	NASDAQ	IRDM	Fri, Apr 17, 2015	10.97	11.00	10.47	10.67
1398	NASDAQ	IRDM	Thu, Apr 16, 2015	10.96	11.36	10.89	11.05
1397	NASDAQ	IRDM	Wed, Apr 15, 2015	10.27	10.94	10.24	10.94
1396	NASDAQ	IRDM	Tue, Apr 14, 2015	10.37	10.40	10.19	10.20
1395	NASDAQ	IRDM	Mon, Apr 13, 2015	10.25	10.50	10.17	10.34
1394	NASDAQ	IRDM	Fri, Apr 10, 2015	10.37	10.39	10.22	10.23
1393	NASDAQ	IRDM	Thu, Apr 9, 2015	10.52	10.62	10.27	10.30
1392	NASDAQ	IRDM	Wed, Apr 8, 2015	10.45	10.66	10.35	10.52
1391	NASDAQ	IRDM	Tue, Apr 7, 2015	10.34	10.56	10.28	10.41
1390	NASDAQ	IRDM	Mon, Apr 6, 2015	10.16	10.37	10.15	10.32
1389	NASDAQ	IRDM	Thu, Apr 2, 2015	10.28	10.41	10.02	10.20
1388	NASDAQ	IRDM	Wed, Apr 1, 2015	9.70	10.23	9.68	10.15
1387	NASDAQ	IRDM	Tue, Mar 31, 2015	9.62	9.72	9.54	9.71
1386	NASDAQ	IRDM	Mon, Mar 30, 2015	9.67	9.79	9.62	9.70
1385	NASDAQ	IRDM	Fri, Mar 27, 2015	9.45	9.65	9.42	9.63
1384	NASDAQ	IRDM	Thu, Mar 26, 2015	9.28	9.46	9.28	9.43
1383	NASDAQ	IRDM	Wed, Mar 25, 2015	9.55	9.61	9.34	9.34
1382	NASDAQ	IRDM	Tue, Mar 24, 2015	9.53	9.57	9.41	9.53
1381	NASDAQ	IRDM	Mon, Mar 23, 2015	9.57	9.66	9.53	9.55
1380	NASDAQ	IRDM	Fri, Mar 20, 2015	9.63	9.75	9.51	9.60
1379	NASDAQ	IRDM	Thu, Mar 19, 2015	9.54	9.65	9.47	9.62
1378	NASDAQ	IRDM	Wed, Mar 18, 2015	9.49	9.55	9.36	9.54
1377	NASDAQ	IRDM	Tue, Mar 17, 2015	9.39	9.50	9.35	9.49
1376	NASDAQ	IRDM	Mon, Mar 16, 2015	9.33	9.48	9.26	9.41
1375	NASDAQ	IRDM	Fri, Mar 13, 2015	9.34	9.39	9.19	9.27
1374	NASDAQ	IRDM	Thu, Mar 12, 2015	9.38	9.53	9.34	9.40
1373	NASDAQ	IRDM	Wed, Mar 11, 2015	9.72	9.73	9.28	9.35
1372	NASDAQ	IRDM	Tue, Mar 10, 2015	9.58	9.74	9.54	9.73
1371	NASDAQ	IRDM	Mon, Mar 9, 2015	9.61	9.70	9.60	9.69
1370	NASDAQ	IRDM	Fri, Mar 6, 2015	9.63	9.76	9.54	9.70
1369	NASDAQ	IRDM	Thu, Mar 5, 2015	9.55	9.74	9.46	9.72
1368	NASDAQ	IRDM	Wed, Mar 4, 2015	9.37	9.54	9.37	9.54
1367	NASDAQ	IRDM	Tue, Mar 3, 2015	9.41	9.44	9.23	9.44
1366	NASDAQ	IRDM	Mon, Mar 2, 2015	9.38	9.61	9.28	9.45
1365	NASDAQ	IRDM	Fri, Feb 27, 2015	9.79	9.88	9.48	9.58
1364	NASDAQ	IRDM	Thu, Feb 26, 2015	9.86	9.86	9.54	9.85
1363	NASDAQ	IRDM	Wed, Feb 25, 2015	9.85	9.85	9.49	9.71
1362	NASDAQ	IRDM	Tue, Feb 24, 2015	9.59	9.77	9.46	9.75
1361	NASDAQ	IRDM	Mon, Feb 23, 2015	9.58	9.68	9.45	9.67
1360	NASDAQ	IRDM	Fri, Feb 20, 2015	9.57	9.60	9.43	9.58
1359	NASDAQ	IRDM	Thu, Feb 19, 2015	9.39	9.57	9.36	9.55
1358	NASDAQ	IRDM	Wed, Feb 18, 2015	9.30	9.40	9.28	9.38
1357	NASDAQ	IRDM	Tue, Feb 17, 2015	9.44	9.51	9.27	9.37
1356	NASDAQ	IRDM	Fri, Feb 13, 2015	9.35	9.57	9.33	9.46
1355	NASDAQ	IRDM	Thu, Feb 12, 2015	9.22	9.37	9.16	9.35
1354	NASDAQ	IRDM	Wed, Feb 11, 2015	8.98	9.20	8.96	9.20
1353	NASDAQ	IRDM	Tue, Feb 10, 2015	8.64	8.67	8.54	8.60
1352	NASDAQ	IRDM	Mon, Feb 9, 2015	8.66	8.83	8.56	8.57
1351	NASDAQ	IRDM	Fri, Feb 6, 2015	8.70	8.84	8.63	8.67
1350	NASDAQ	IRDM	Thu, Feb 5, 2015	8.77	8.83	8.60	8.71
1349	NASDAQ	IRDM	Wed, Feb 4, 2015	8.75	8.94	8.73	8.75
1348	NASDAQ	IRDM	Tue, Feb 3, 2015	8.57	8.86	8.57	8.79
1347	NASDAQ	IRDM	Mon, Feb 2, 2015	8.56	8.73	8.42	8.51
1346	NASDAQ	IRDM	Fri, Jan 30, 2015	8.79	8.88	8.49	8.51
1345	NASDAQ	IRDM	Thu, Jan 29, 2015	9.00	9.01	8.76	8.85
1344	NASDAQ	IRDM	Wed, Jan 28, 2015	9.18	9.28	8.94	8.96
1343	NASDAQ	IRDM	Tue, Jan 27, 2015	9.26	9.35	9.08	9.09
1342	NASDAQ	IRDM	Mon, Jan 26, 2015	9.31	9.47	9.21	9.41
1341	NASDAQ	IRDM	Fri, Jan 23, 2015	9.34	9.36	9.20	9.29
1340	NASDAQ	IRDM	Thu, Jan 22, 2015	9.13	9.33	9.00	9.33
1339	NASDAQ	IRDM	Wed, Jan 21, 2015	9.11	9.22	9.02	9.11
1338	NASDAQ	IRDM	Tue, Jan 20, 2015	8.82	9.27	8.81	9.11
1337	NASDAQ	IRDM	Fri, Jan 16, 2015	8.58	8.86	8.58	8.84
1336	NASDAQ	IRDM	Thu, Jan 15, 2015	9.15	9.15	8.24	8.63
1335	NASDAQ	IRDM	Wed, Jan 14, 2015	9.18	9.33	9.10	9.12
1334	NASDAQ	IRDM	Tue, Jan 13, 2015	9.48	9.70	9.20	9.32
1333	NASDAQ	IRDM	Mon, Jan 12, 2015	9.47	9.57	9.27	9.36
1332	NASDAQ	IRDM	Fri, Jan 9, 2015	9.53	9.62	9.39	9.43
1331	NASDAQ	IRDM	Thu, Jan 8, 2015	9.41	9.65	9.23	9.50
1330	NASDAQ	IRDM	Wed, Jan 7, 2015	9.27	9.44	9.13	9.26
1329	NASDAQ	IRDM	Tue, Jan 6, 2015	9.51	9.58	9.10	9.18
1328	NASDAQ	IRDM	Mon, Jan 5, 2015	9.64	9.85	9.44	9.48
1327	NASDAQ	IRDM	Fri, Jan 2, 2015	9.84	9.94	9.55	9.68
1326	NASDAQ	IRDM	Wed, Dec 31, 2014	9.96	9.98	9.70	9.75
1325	NASDAQ	IRDM	Tue, Dec 30, 2014	10.10	10.18	9.94	9.96
1324	NASDAQ	IRDM	Mon, Dec 29, 2014	9.93	10.16	9.90	10.15
1323	NASDAQ	IRDM	Fri, Dec 26, 2014	9.92	9.94	9.78	9.93
1322	NASDAQ	IRDM	Wed, Dec 24, 2014	9.69	9.94	9.68	9.85
1321	NASDAQ	IRDM	Tue, Dec 23, 2014	9.72	9.80	9.67	9.72
1320	NASDAQ	IRDM	Mon, Dec 22, 2014	9.75	9.84	9.63	9.66
1319	NASDAQ	IRDM	Fri, Dec 19, 2014	9.84	9.90	9.70	9.76
1318	NASDAQ	IRDM	Thu, Dec 18, 2014	9.81	9.94	9.75	9.87
1317	NASDAQ	IRDM	Wed, Dec 17, 2014	9.40	9.76	9.21	9.70
1316	NASDAQ	IRDM	Tue, Dec 16, 2014	9.18	9.49	9.15	9.42
1315	NASDAQ	IRDM	Mon, Dec 15, 2014	9.19	9.26	9.02	9.17
1314	NASDAQ	IRDM	Fri, Dec 12, 2014	9.07	9.32	9.07	9.16
1313	NASDAQ	IRDM	Thu, Dec 11, 2014	9.09	9.28	9.01	9.20
1312	NASDAQ	IRDM	Wed, Dec 10, 2014	9.30	9.38	9.01	9.06
1311	NASDAQ	IRDM	Tue, Dec 9, 2014	8.97	9.32	8.90	9.32
1310	NASDAQ	IRDM	Mon, Dec 8, 2014	9.12	9.37	9.06	9.08
1309	NASDAQ	IRDM	Fri, Dec 5, 2014	9.01	9.25	9.00	9.12
1308	NASDAQ	IRDM	Thu, Dec 4, 2014	9.14	9.19	9.00	9.00
1307	NASDAQ	IRDM	Wed, Dec 3, 2014	9.24	9.27	9.12	9.12
1306	NASDAQ	IRDM	Tue, Dec 2, 2014	9.00	9.27	8.94	9.27
1305	NASDAQ	IRDM	Mon, Dec 1, 2014	9.49	9.53	9.11	9.17
1304	NASDAQ	IRDM	Fri, Nov 28, 2014	9.74	9.81	9.54	9.55
1303	NASDAQ	IRDM	Wed, Nov 26, 2014	9.78	9.83	9.66	9.71
1302	NASDAQ	IRDM	Tue, Nov 25, 2014	9.70	9.94	9.69	9.76
1301	NASDAQ	IRDM	Mon, Nov 24, 2014	9.38	9.67	9.32	9.67
1300	NASDAQ	IRDM	Fri, Nov 21, 2014	9.75	9.75	9.32	9.36
1299	NASDAQ	IRDM	Thu, Nov 20, 2014	9.25	9.54	9.17	9.44
1298	NASDAQ	IRDM	Wed, Nov 19, 2014	9.61	9.68	9.12	9.27
1297	NASDAQ	IRDM	Tue, Nov 18, 2014	9.85	9.96	9.61	9.66
1296	NASDAQ	IRDM	Mon, Nov 17, 2014	10.12	10.17	9.84	9.84
1295	NASDAQ	IRDM	Fri, Nov 14, 2014	10.02	10.15	9.98	10.14
1294	NASDAQ	IRDM	Thu, Nov 13, 2014	10.09	10.25	10.03	10.21
1293	NASDAQ	IRDM	Wed, Nov 12, 2014	9.94	10.07	9.80	10.03
1292	NASDAQ	IRDM	Tue, Nov 11, 2014	9.90	10.07	9.79	9.95
1291	NASDAQ	IRDM	Mon, Nov 10, 2014	9.76	9.96	9.70	9.95
1290	NASDAQ	IRDM	Fri, Nov 7, 2014	9.90	9.95	9.73	9.86
1289	NASDAQ	IRDM	Thu, Nov 6, 2014	9.68	9.95	9.57	9.93
1288	NASDAQ	IRDM	Wed, Nov 5, 2014	10.38	10.43	9.63	9.92
1287	NASDAQ	IRDM	Tue, Nov 4, 2014	10.18	10.50	10.16	10.32
1286	NASDAQ	IRDM	Mon, Nov 3, 2014	9.51	10.24	9.51	10.18
1285	NASDAQ	IRDM	Fri, Oct 31, 2014	9.41	9.65	9.40	9.50
1284	NASDAQ	IRDM	Thu, Oct 30, 2014	9.40	9.40	9.08	9.20
1283	NASDAQ	IRDM	Wed, Oct 29, 2014	9.16	9.16	8.98	9.08
1282	NASDAQ	IRDM	Tue, Oct 28, 2014	9.10	9.20	9.01	9.10
1281	NASDAQ	IRDM	Mon, Oct 27, 2014	8.96	9.07	8.89	9.05
1280	NASDAQ	IRDM	Fri, Oct 24, 2014	9.06	9.13	8.86	8.99
1279	NASDAQ	IRDM	Thu, Oct 23, 2014	9.12	9.19	8.94	9.02
1278	NASDAQ	IRDM	Wed, Oct 22, 2014	9.10	9.23	9.00	9.02
1277	NASDAQ	IRDM	Tue, Oct 21, 2014	9.04	9.25	9.03	9.10
1276	NASDAQ	IRDM	Mon, Oct 20, 2014	8.93	9.10	8.67	8.99
1275	NASDAQ	IRDM	Fri, Oct 17, 2014	9.11	9.11	8.89	8.93
1274	NASDAQ	IRDM	Thu, Oct 16, 2014	8.67	9.03	8.65	8.98
1273	NASDAQ	IRDM	Wed, Oct 15, 2014	8.32	8.80	8.29	8.77
1272	NASDAQ	IRDM	Tue, Oct 14, 2014	8.23	8.60	8.20	8.46
1271	NASDAQ	IRDM	Mon, Oct 13, 2014	8.33	8.47	8.15	8.17
1270	NASDAQ	IRDM	Fri, Oct 10, 2014	8.42	8.68	8.28	8.29
1269	NASDAQ	IRDM	Thu, Oct 9, 2014	8.85	8.94	8.48	8.48
1268	NASDAQ	IRDM	Wed, Oct 8, 2014	8.81	8.90	8.59	8.89
1267	NASDAQ	IRDM	Tue, Oct 7, 2014	8.67	8.90	8.45	8.86
1266	NASDAQ	IRDM	Mon, Oct 6, 2014	8.71	8.89	8.64	8.72
1265	NASDAQ	IRDM	Fri, Oct 3, 2014	8.87	8.92	8.67	8.71
1264	NASDAQ	IRDM	Thu, Oct 2, 2014	8.60	8.77	8.44	8.77
1263	NASDAQ	IRDM	Wed, Oct 1, 2014	8.81	8.85	8.55	8.61
1262	NASDAQ	IRDM	Tue, Sep 30, 2014	8.94	9.01	8.85	8.85
1261	NASDAQ	IRDM	Mon, Sep 29, 2014	8.83	8.96	8.80	8.92
1260	NASDAQ	IRDM	Fri, Sep 26, 2014	8.75	9.01	8.71	8.95
1259	NASDAQ	IRDM	Thu, Sep 25, 2014	8.96	8.96	8.70	8.74
1258	NASDAQ	IRDM	Wed, Sep 24, 2014	8.91	8.97	8.83	8.90
1257	NASDAQ	IRDM	Tue, Sep 23, 2014	8.86	9.00	8.84	8.91
1256	NASDAQ	IRDM	Mon, Sep 22, 2014	9.17	9.17	8.79	8.95
1255	NASDAQ	IRDM	Fri, Sep 19, 2014	8.89	9.05	8.80	9.01
1254	NASDAQ	IRDM	Thu, Sep 18, 2014	8.89	8.95	8.80	8.87
1253	NASDAQ	IRDM	Wed, Sep 17, 2014	8.86	9.00	8.81	8.88
1252	NASDAQ	IRDM	Tue, Sep 16, 2014	8.83	8.95	8.75	8.85
1251	NASDAQ	IRDM	Mon, Sep 15, 2014	9.22	9.32	8.70	8.83
1250	NASDAQ	IRDM	Fri, Sep 12, 2014	8.98	9.24	8.92	9.24
1249	NASDAQ	IRDM	Thu, Sep 11, 2014	8.95	9.04	8.87	8.96
1248	NASDAQ	IRDM	Wed, Sep 10, 2014	9.02	9.05	8.88	9.00
1247	NASDAQ	IRDM	Tue, Sep 9, 2014	9.11	9.11	8.85	8.98
1246	NASDAQ	IRDM	Mon, Sep 8, 2014	9.15	9.26	9.05	9.14
1245	NASDAQ	IRDM	Fri, Sep 5, 2014	9.13	9.29	9.10	9.16
1244	NASDAQ	IRDM	Thu, Sep 4, 2014	9.14	9.35	9.05	9.17
1243	NASDAQ	IRDM	Wed, Sep 3, 2014	9.35	9.39	9.05	9.08
1242	NASDAQ	IRDM	Tue, Sep 2, 2014	9.41	9.49	9.22	9.32
1241	NASDAQ	IRDM	Fri, Aug 29, 2014	9.13	9.45	9.11	9.40
1240	NASDAQ	IRDM	Thu, Aug 28, 2014	9.29	9.31	9.06	9.12
1239	NASDAQ	IRDM	Wed, Aug 27, 2014	9.38	9.40	9.30	9.30
1238	NASDAQ	IRDM	Tue, Aug 26, 2014	9.29	9.40	9.25	9.39
1237	NASDAQ	IRDM	Mon, Aug 25, 2014	9.13	9.54	9.09	9.26
1236	NASDAQ	IRDM	Fri, Aug 22, 2014	9.08	9.15	9.00	9.11
1235	NASDAQ	IRDM	Thu, Aug 21, 2014	9.17	9.17	8.96	9.10
1234	NASDAQ	IRDM	Wed, Aug 20, 2014	9.05	9.18	9.03	9.17
1233	NASDAQ	IRDM	Tue, Aug 19, 2014	9.10	9.19	9.07	9.12
1232	NASDAQ	IRDM	Mon, Aug 18, 2014	8.80	9.19	8.75	9.14
1231	NASDAQ	IRDM	Fri, Aug 15, 2014	8.71	8.80	8.54	8.73
1230	NASDAQ	IRDM	Thu, Aug 14, 2014	8.59	8.77	8.39	8.63
1229	NASDAQ	IRDM	Wed, Aug 13, 2014	8.40	8.58	8.34	8.57
1228	NASDAQ	IRDM	Tue, Aug 12, 2014	8.31	8.39	8.20	8.36
1227	NASDAQ	IRDM	Mon, Aug 11, 2014	8.29	8.40	8.23	8.39
1226	NASDAQ	IRDM	Fri, Aug 8, 2014	8.17	8.24	8.11	8.22
1225	NASDAQ	IRDM	Thu, Aug 7, 2014	8.35	8.40	8.14	8.17
1224	NASDAQ	IRDM	Wed, Aug 6, 2014	8.30	8.44	8.24	8.35
1223	NASDAQ	IRDM	Tue, Aug 5, 2014	8.30	8.47	8.20	8.35
1222	NASDAQ	IRDM	Mon, Aug 4, 2014	8.33	8.38	8.13	8.33
1221	NASDAQ	IRDM	Fri, Aug 1, 2014	8.37	8.50	8.19	8.24
1220	NASDAQ	IRDM	Thu, Jul 31, 2014	7.91	8.47	7.85	8.18
1219	NASDAQ	IRDM	Wed, Jul 30, 2014	8.10	8.21	7.97	8.03
1218	NASDAQ	IRDM	Tue, Jul 29, 2014	8.00	8.12	7.90	8.06
1217	NASDAQ	IRDM	Mon, Jul 28, 2014	8.10	8.13	7.87	8.00
1216	NASDAQ	IRDM	Fri, Jul 25, 2014	8.08	8.19	8.05	8.10
1215	NASDAQ	IRDM	Thu, Jul 24, 2014	8.31	8.41	8.07	8.12
1214	NASDAQ	IRDM	Wed, Jul 23, 2014	8.32	8.41	8.15	8.30
1213	NASDAQ	IRDM	Tue, Jul 22, 2014	8.19	8.42	8.10	8.32
1212	NASDAQ	IRDM	Mon, Jul 21, 2014	8.08	8.21	8.06	8.14
1211	NASDAQ	IRDM	Fri, Jul 18, 2014	8.01	8.21	7.98	8.12
1210	NASDAQ	IRDM	Thu, Jul 17, 2014	8.06	8.19	7.97	8.04
1209	NASDAQ	IRDM	Wed, Jul 16, 2014	8.33	8.33	8.09	8.10
1208	NASDAQ	IRDM	Tue, Jul 15, 2014	8.40	8.47	8.09	8.24
1207	NASDAQ	IRDM	Mon, Jul 14, 2014	8.42	8.48	8.26	8.36
1206	NASDAQ	IRDM	Fri, Jul 11, 2014	8.22	8.31	8.15	8.28
1205	NASDAQ	IRDM	Thu, Jul 10, 2014	8.21	8.30	8.07	8.23
1204	NASDAQ	IRDM	Wed, Jul 9, 2014	8.35	8.51	8.34	8.41
1203	NASDAQ	IRDM	Tue, Jul 8, 2014	8.60	8.65	8.26	8.35
1202	NASDAQ	IRDM	Mon, Jul 7, 2014	8.88	8.88	8.52	8.64
1201	NASDAQ	IRDM	Thu, Jul 3, 2014	8.55	8.93	8.44	8.86
1200	NASDAQ	IRDM	Wed, Jul 2, 2014	8.47	8.50	8.35	8.49
1199	NASDAQ	IRDM	Tue, Jul 1, 2014	8.47	8.54	8.35	8.43
1198	NASDAQ	IRDM	Mon, Jun 30, 2014	8.25	8.49	8.15	8.46
1197	NASDAQ	IRDM	Fri, Jun 27, 2014	8.13	8.30	8.12	8.28
1196	NASDAQ	IRDM	Thu, Jun 26, 2014	8.21	8.23	8.05	8.19
1195	NASDAQ	IRDM	Wed, Jun 25, 2014	8.06	8.18	8.03	8.17
1194	NASDAQ	IRDM	Tue, Jun 24, 2014	8.18	8.31	8.13	8.13
1193	NASDAQ	IRDM	Mon, Jun 23, 2014	8.37	8.37	8.08	8.22
1192	NASDAQ	IRDM	Fri, Jun 20, 2014	8.25	8.40	8.16	8.37
1191	NASDAQ	IRDM	Thu, Jun 19, 2014	8.13	8.22	8.02	8.21
1190	NASDAQ	IRDM	Wed, Jun 18, 2014	8.16	8.29	7.97	8.09
1189	NASDAQ	IRDM	Tue, Jun 17, 2014	8.01	8.31	7.92	8.27
1188	NASDAQ	IRDM	Mon, Jun 16, 2014	7.66	8.08	7.62	8.04
1187	NASDAQ	IRDM	Fri, Jun 13, 2014	7.79	7.88	7.69	7.70
1186	NASDAQ	IRDM	Thu, Jun 12, 2014	8.04	8.11	7.70	7.85
1185	NASDAQ	IRDM	Wed, Jun 11, 2014	8.26	8.26	7.99	8.07
1184	NASDAQ	IRDM	Tue, Jun 10, 2014	8.21	8.27	8.09	8.27
1183	NASDAQ	IRDM	Mon, Jun 9, 2014	8.12	8.23	8.06	8.21
1182	NASDAQ	IRDM	Fri, Jun 6, 2014	8.09	8.25	8.04	8.09
1181	NASDAQ	IRDM	Thu, Jun 5, 2014	8.05	8.05	7.86	8.04
1180	NASDAQ	IRDM	Wed, Jun 4, 2014	7.97	8.05	7.84	8.02
1179	NASDAQ	IRDM	Tue, Jun 3, 2014	7.89	8.07	7.81	8.02
1178	NASDAQ	IRDM	Mon, Jun 2, 2014	7.90	8.03	7.81	7.91
1177	NASDAQ	IRDM	Fri, May 30, 2014	8.11	8.12	7.82	7.92
1176	NASDAQ	IRDM	Thu, May 29, 2014	7.90	8.20	7.80	8.13
1175	NASDAQ	IRDM	Wed, May 28, 2014	7.52	7.93	7.52	7.90
1174	NASDAQ	IRDM	Tue, May 27, 2014	7.65	7.68	7.46	7.53
1173	NASDAQ	IRDM	Fri, May 23, 2014	7.48	7.65	7.43	7.55
1172	NASDAQ	IRDM	Thu, May 22, 2014	7.52	7.54	7.38	7.45
1171	NASDAQ	IRDM	Wed, May 21, 2014	7.49	7.56	7.28	7.52
1170	NASDAQ	IRDM	Tue, May 20, 2014	7.58	7.80	7.35	7.41
1169	NASDAQ	IRDM	Mon, May 19, 2014	7.00	7.24	6.93	7.22
1168	NASDAQ	IRDM	Fri, May 16, 2014	6.98	7.08	6.90	6.99
1167	NASDAQ	IRDM	Thu, May 15, 2014	6.95	7.01	6.85	6.94
1166	NASDAQ	IRDM	Wed, May 14, 2014	7.05	7.05	6.90	6.95
1165	NASDAQ	IRDM	Tue, May 13, 2014	7.44	7.50	7.08	7.10
1164	NASDAQ	IRDM	Mon, May 12, 2014	7.00	7.62	6.95	7.47
1163	NASDAQ	IRDM	Fri, May 9, 2014	6.31	6.85	6.31	6.81
1162	NASDAQ	IRDM	Thu, May 8, 2014	6.52	6.52	6.12	6.13
1161	NASDAQ	IRDM	Wed, May 7, 2014	6.79	6.82	6.37	6.44
1160	NASDAQ	IRDM	Tue, May 6, 2014	7.23	7.23	6.76	6.81
1159	NASDAQ	IRDM	Mon, May 5, 2014	7.30	7.61	7.00	7.24
1158	NASDAQ	IRDM	Fri, May 2, 2014	7.66	7.85	7.59	7.63
1157	NASDAQ	IRDM	Thu, May 1, 2014	7.08	7.88	7.05	7.61
1156	NASDAQ	IRDM	Wed, Apr 30, 2014	6.67	6.70	6.56	6.68
1155	NASDAQ	IRDM	Tue, Apr 29, 2014	6.69	6.80	6.63	6.65
1154	NASDAQ	IRDM	Mon, Apr 28, 2014	6.84	6.90	6.58	6.72
1153	NASDAQ	IRDM	Fri, Apr 25, 2014	6.98	7.05	6.77	6.79
1152	NASDAQ	IRDM	Thu, Apr 24, 2014	7.12	7.20	6.98	7.03
1151	NASDAQ	IRDM	Wed, Apr 23, 2014	7.08	7.22	7.02	7.04
1150	NASDAQ	IRDM	Tue, Apr 22, 2014	7.00	7.10	6.96	7.07
1149	NASDAQ	IRDM	Mon, Apr 21, 2014	7.11	7.15	6.95	6.99
1148	NASDAQ	IRDM	Thu, Apr 17, 2014	7.06	7.11	7.01	7.09
1147	NASDAQ	IRDM	Wed, Apr 16, 2014	7.24	7.32	7.06	7.11
1146	NASDAQ	IRDM	Tue, Apr 15, 2014	7.20	7.29	7.02	7.17
1145	NASDAQ	IRDM	Mon, Apr 14, 2014	7.18	7.23	7.09	7.15
1144	NASDAQ	IRDM	Fri, Apr 11, 2014	7.20	7.25	7.03	7.10
1143	NASDAQ	IRDM	Thu, Apr 10, 2014	7.41	7.47	7.26	7.27
1142	NASDAQ	IRDM	Wed, Apr 9, 2014	7.34	7.45	7.30	7.44
1141	NASDAQ	IRDM	Tue, Apr 8, 2014	7.24	7.40	7.18	7.35
1140	NASDAQ	IRDM	Mon, Apr 7, 2014	7.37	7.45	7.16	7.23
1139	NASDAQ	IRDM	Fri, Apr 4, 2014	7.73	7.83	7.41	7.51
1138	NASDAQ	IRDM	Thu, Apr 3, 2014	7.78	7.88	7.65	7.67
1137	NASDAQ	IRDM	Wed, Apr 2, 2014	7.67	7.91	7.60	7.76
1136	NASDAQ	IRDM	Tue, Apr 1, 2014	7.50	7.70	7.40	7.62
1135	NASDAQ	IRDM	Mon, Mar 31, 2014	7.10	7.54	7.00	7.51
1134	NASDAQ	IRDM	Fri, Mar 28, 2014	7.40	7.56	7.22	7.24
1133	NASDAQ	IRDM	Thu, Mar 27, 2014	7.44	7.57	7.31	7.40
1132	NASDAQ	IRDM	Wed, Mar 26, 2014	7.75	7.75	7.44	7.44
1131	NASDAQ	IRDM	Tue, Mar 25, 2014	7.79	7.95	7.60	7.68
1130	NASDAQ	IRDM	Mon, Mar 24, 2014	7.76	7.88	7.64	7.73
1129	NASDAQ	IRDM	Fri, Mar 21, 2014	7.81	7.95	7.73	7.77
1128	NASDAQ	IRDM	Thu, Mar 20, 2014	7.60	7.95	7.59	7.78
1127	NASDAQ	IRDM	Wed, Mar 19, 2014	7.70	7.83	7.55	7.59
1126	NASDAQ	IRDM	Tue, Mar 18, 2014	7.55	7.69	7.52	7.68
1125	NASDAQ	IRDM	Mon, Mar 17, 2014	7.57	7.71	7.52	7.54
1124	NASDAQ	IRDM	Fri, Mar 14, 2014	7.68	7.89	7.45	7.51
1123	NASDAQ	IRDM	Thu, Mar 13, 2014	7.43	7.86	7.43	7.73
1122	NASDAQ	IRDM	Wed, Mar 12, 2014	7.00	7.74	7.00	7.38
1121	NASDAQ	IRDM	Tue, Mar 11, 2014	6.95	7.10	6.93	6.98
1120	NASDAQ	IRDM	Mon, Mar 10, 2014	7.00	7.05	6.91	6.94
1119	NASDAQ	IRDM	Fri, Mar 7, 2014	7.09	7.09	6.88	7.02
1118	NASDAQ	IRDM	Thu, Mar 6, 2014	7.05	7.10	6.87	7.01
1117	NASDAQ	IRDM	Wed, Mar 5, 2014	6.76	7.05	6.70	6.96
1116	NASDAQ	IRDM	Tue, Mar 4, 2014	6.60	6.88	6.57	6.68
1115	NASDAQ	IRDM	Mon, Mar 3, 2014	6.40	6.64	6.40	6.52
1114	NASDAQ	IRDM	Fri, Feb 28, 2014	6.82	6.87	6.44	6.52
1113	NASDAQ	IRDM	Thu, Feb 27, 2014	6.23	6.99	6.04	6.85
1112	NASDAQ	IRDM	Wed, Feb 26, 2014	6.33	6.37	6.22	6.25
1111	NASDAQ	IRDM	Tue, Feb 25, 2014	6.36	6.40	6.28	6.30
1110	NASDAQ	IRDM	Mon, Feb 24, 2014	6.25	6.36	6.25	6.33
1109	NASDAQ	IRDM	Fri, Feb 21, 2014	6.29	6.32	6.20	6.26
1108	NASDAQ	IRDM	Thu, Feb 20, 2014	6.18	6.28	6.18	6.25
1107	NASDAQ	IRDM	Wed, Feb 19, 2014	6.31	6.36	6.17	6.18
1106	NASDAQ	IRDM	Tue, Feb 18, 2014	6.41	6.44	6.26	6.36
1105	NASDAQ	IRDM	Fri, Feb 14, 2014	6.49	6.49	6.33	6.38
1104	NASDAQ	IRDM	Thu, Feb 13, 2014	6.30	6.49	6.26	6.48
1103	NASDAQ	IRDM	Wed, Feb 12, 2014	6.25	6.48	6.25	6.33
1102	NASDAQ	IRDM	Tue, Feb 11, 2014	6.10	6.32	6.10	6.25
1101	NASDAQ	IRDM	Mon, Feb 10, 2014	6.17	6.18	6.10	6.10
1100	NASDAQ	IRDM	Fri, Feb 7, 2014	6.09	6.18	6.07	6.14
1099	NASDAQ	IRDM	Thu, Feb 6, 2014	6.06	6.19	6.00	6.11
1098	NASDAQ	IRDM	Wed, Feb 5, 2014	6.11	6.17	5.95	5.98
1097	NASDAQ	IRDM	Tue, Feb 4, 2014	6.24	6.36	6.13	6.14
1096	NASDAQ	IRDM	Mon, Feb 3, 2014	6.35	6.48	6.24	6.24
1095	NASDAQ	IRDM	Fri, Jan 31, 2014	6.21	6.45	6.20	6.34
1094	NASDAQ	IRDM	Thu, Jan 30, 2014	6.27	6.36	6.20	6.27
1093	NASDAQ	IRDM	Wed, Jan 29, 2014	6.27	6.31	6.17	6.24
1092	NASDAQ	IRDM	Tue, Jan 28, 2014	6.33	6.41	6.24	6.31
1091	NASDAQ	IRDM	Mon, Jan 27, 2014	6.49	6.50	6.21	6.33
1090	NASDAQ	IRDM	Fri, Jan 24, 2014	6.55	6.56	6.46	6.49
1089	NASDAQ	IRDM	Wed, Jan 22, 2014	6.92	6.92	6.55	6.65
1088	NASDAQ	IRDM	Tue, Jan 21, 2014	6.36	6.90	6.36	6.88
1087	NASDAQ	IRDM	Fri, Jan 17, 2014	6.38	6.41	6.28	6.35
1086	NASDAQ	IRDM	Thu, Jan 16, 2014	6.29	6.51	6.29	6.40
1085	NASDAQ	IRDM	Wed, Jan 15, 2014	6.35	6.54	6.30	6.50
1084	NASDAQ	IRDM	Tue, Jan 14, 2014	6.28	6.36	6.18	6.35
1083	NASDAQ	IRDM	Mon, Jan 13, 2014	6.31	6.37	6.20	6.27
1082	NASDAQ	IRDM	Fri, Jan 10, 2014	6.54	6.54	6.34	6.36
1081	NASDAQ	IRDM	Thu, Jan 9, 2014	6.50	6.55	6.33	6.52
1080	NASDAQ	IRDM	Wed, Jan 8, 2014	6.34	6.51	6.27	6.50
1079	NASDAQ	IRDM	Tue, Jan 7, 2014	6.20	6.34	6.14	6.33
1078	NASDAQ	IRDM	Mon, Jan 6, 2014	6.32	6.35	6.18	6.20
1077	NASDAQ	IRDM	Fri, Jan 3, 2014	6.32	6.38	6.26	6.32
1076	NASDAQ	IRDM	Thu, Jan 2, 2014	6.25	6.34	6.17	6.32
1075	NASDAQ	IRDM	Tue, Dec 31, 2013	6.30	6.35	6.25	6.25
1074	NASDAQ	IRDM	Mon, Dec 30, 2013	6.43	6.43	6.27	6.29
1073	NASDAQ	IRDM	Fri, Dec 27, 2013	6.50	6.55	6.40	6.46
1072	NASDAQ	IRDM	Thu, Dec 26, 2013	6.47	6.55	6.35	6.45
1071	NASDAQ	IRDM	Tue, Dec 24, 2013	6.58	6.58	6.37	6.43
1070	NASDAQ	IRDM	Mon, Dec 23, 2013	6.39	6.58	6.26	6.51
1069	NASDAQ	IRDM	Fri, Dec 20, 2013	6.00	6.40	5.99	6.28
1068	NASDAQ	IRDM	Thu, Dec 19, 2013	5.70	6.14	5.70	5.90
1067	NASDAQ	IRDM	Wed, Dec 18, 2013	5.70	5.74	5.62	5.67
1066	NASDAQ	IRDM	Tue, Dec 17, 2013	5.60	5.73	5.57	5.71
1065	NASDAQ	IRDM	Mon, Dec 16, 2013	5.69	5.75	5.53	5.63
1064	NASDAQ	IRDM	Fri, Dec 13, 2013	5.74	5.79	5.54	5.65
1063	NASDAQ	IRDM	Thu, Dec 12, 2013	5.55	5.71	5.47	5.70
1062	NASDAQ	IRDM	Wed, Dec 11, 2013	5.69	5.71	5.49	5.56
1061	NASDAQ	IRDM	Tue, Dec 10, 2013	5.65	5.82	5.62	5.65
1060	NASDAQ	IRDM	Mon, Dec 9, 2013	5.69	5.80	5.60	5.62
1059	NASDAQ	IRDM	Fri, Dec 6, 2013	5.81	5.88	5.69	5.73
1058	NASDAQ	IRDM	Thu, Dec 5, 2013	5.85	5.89	5.74	5.80
1057	NASDAQ	IRDM	Wed, Dec 4, 2013	6.00	6.03	5.84	5.88
1056	NASDAQ	IRDM	Tue, Dec 3, 2013	6.06	6.21	5.97	6.02
1055	NASDAQ	IRDM	Mon, Dec 2, 2013	6.15	6.17	6.05	6.08
1054	NASDAQ	IRDM	Fri, Nov 29, 2013	6.07	6.20	6.00	6.15
1053	NASDAQ	IRDM	Wed, Nov 27, 2013	5.80	6.12	5.79	6.01
1052	NASDAQ	IRDM	Tue, Nov 26, 2013	5.81	5.85	5.69	5.78
1051	NASDAQ	IRDM	Mon, Nov 25, 2013	5.78	5.85	5.77	5.79
1050	NASDAQ	IRDM	Fri, Nov 22, 2013	5.85	5.88	5.72	5.73
1049	NASDAQ	IRDM	Thu, Nov 21, 2013	5.90	5.94	5.79	5.87
1048	NASDAQ	IRDM	Wed, Nov 20, 2013	5.97	6.01	5.83	5.88
1047	NASDAQ	IRDM	Tue, Nov 19, 2013	5.83	5.98	5.79	5.96
1046	NASDAQ	IRDM	Mon, Nov 18, 2013	5.60	5.90	5.60	5.81
1045	NASDAQ	IRDM	Fri, Nov 15, 2013	5.64	5.70	5.58	5.60
1044	NASDAQ	IRDM	Thu, Nov 14, 2013	5.55	5.68	5.51	5.57
1043	NASDAQ	IRDM	Wed, Nov 13, 2013	5.48	5.54	5.45	5.51
1042	NASDAQ	IRDM	Tue, Nov 12, 2013	5.54	5.55	5.40	5.50
1041	NASDAQ	IRDM	Mon, Nov 11, 2013	5.54	5.55	5.43	5.47
1040	NASDAQ	IRDM	Fri, Nov 8, 2013	5.52	5.63	5.43	5.45
1039	NASDAQ	IRDM	Thu, Nov 7, 2013	5.63	5.71	5.46	5.49
1038	NASDAQ	IRDM	Wed, Nov 6, 2013	5.56	5.67	5.45	5.60
1037	NASDAQ	IRDM	Tue, Nov 5, 2013	5.73	5.77	5.54	5.55
1036	NASDAQ	IRDM	Mon, Nov 4, 2013	5.65	5.75	5.51	5.73
1035	NASDAQ	IRDM	Fri, Nov 1, 2013	5.88	5.90	5.37	5.46
1034	NASDAQ	IRDM	Thu, Oct 31, 2013	6.07	6.21	5.96	6.03
1033	NASDAQ	IRDM	Wed, Oct 30, 2013	6.25	6.29	6.09	6.10
1032	NASDAQ	IRDM	Tue, Oct 29, 2013	6.29	6.31	6.17	6.23
1031	NASDAQ	IRDM	Mon, Oct 28, 2013	6.34	6.38	6.23	6.30
1030	NASDAQ	IRDM	Fri, Oct 25, 2013	6.15	6.33	6.11	6.30
1029	NASDAQ	IRDM	Thu, Oct 24, 2013	6.00	6.12	5.96	6.11
1028	NASDAQ	IRDM	Wed, Oct 23, 2013	6.00	6.12	5.94	5.99
1027	NASDAQ	IRDM	Tue, Oct 22, 2013	6.00	6.03	5.81	5.98
1026	NASDAQ	IRDM	Mon, Oct 21, 2013	6.69	6.69	5.86	5.96
1025	NASDAQ	IRDM	Fri, Oct 18, 2013	6.70	6.80	6.67	6.78
1024	NASDAQ	IRDM	Thu, Oct 17, 2013	6.51	6.69	6.51	6.61
1023	NASDAQ	IRDM	Wed, Oct 16, 2013	6.58	6.67	6.50	6.52
1022	NASDAQ	IRDM	Tue, Oct 15, 2013	6.64	6.67	6.51	6.52
1021	NASDAQ	IRDM	Mon, Oct 14, 2013	6.67	6.72	6.58	6.65
1020	NASDAQ	IRDM	Fri, Oct 11, 2013	6.54	6.77	6.53	6.67
1019	NASDAQ	IRDM	Thu, Oct 10, 2013	6.46	6.60	6.45	6.54
1018	NASDAQ	IRDM	Wed, Oct 9, 2013	6.43	6.51	6.40	6.40
1017	NASDAQ	IRDM	Tue, Oct 8, 2013	6.69	6.69	6.42	6.43
1016	NASDAQ	IRDM	Mon, Oct 7, 2013	6.65	6.72	6.62	6.67
1015	NASDAQ	IRDM	Fri, Oct 4, 2013	6.65	6.74	6.63	6.67
1014	NASDAQ	IRDM	Thu, Oct 3, 2013	6.76	6.76	6.63	6.67
1013	NASDAQ	IRDM	Wed, Oct 2, 2013	6.80	6.82	6.70	6.75
1012	NASDAQ	IRDM	Tue, Oct 1, 2013	6.89	6.91	6.79	6.81
1011	NASDAQ	IRDM	Mon, Sep 30, 2013	6.86	6.97	6.78	6.88
1010	NASDAQ	IRDM	Fri, Sep 27, 2013	6.83	7.00	6.83	6.87
1009	NASDAQ	IRDM	Thu, Sep 26, 2013	6.92	7.01	6.82	6.84
1008	NASDAQ	IRDM	Wed, Sep 25, 2013	6.99	7.05	6.88	6.90
1007	NASDAQ	IRDM	Tue, Sep 24, 2013	6.89	7.04	6.82	7.00
1006	NASDAQ	IRDM	Mon, Sep 23, 2013	6.89	6.96	6.82	6.90
1005	NASDAQ	IRDM	Fri, Sep 20, 2013	6.96	7.00	6.86	6.89
1004	NASDAQ	IRDM	Thu, Sep 19, 2013	7.07	7.08	6.95	6.97
1003	NASDAQ	IRDM	Wed, Sep 18, 2013	7.00	7.09	6.91	7.08
1002	NASDAQ	IRDM	Tue, Sep 17, 2013	6.99	7.07	6.94	7.02
1001	NASDAQ	IRDM	Mon, Sep 16, 2013	7.09	7.09	6.91	6.98
1000	NASDAQ	IRDM	Fri, Sep 13, 2013	7.04	7.10	7.00	7.02
999	NASDAQ	IRDM	Thu, Sep 12, 2013	7.04	7.04	6.91	7.01
998	NASDAQ	IRDM	Wed, Sep 11, 2013	6.89	7.07	6.89	7.02
997	NASDAQ	IRDM	Tue, Sep 10, 2013	6.96	7.10	6.89	6.90
996	NASDAQ	IRDM	Mon, Sep 9, 2013	6.82	6.96	6.78	6.92
995	NASDAQ	IRDM	Fri, Sep 6, 2013	6.82	6.84	6.66	6.78
994	NASDAQ	IRDM	Thu, Sep 5, 2013	6.68	6.84	6.65	6.78
993	NASDAQ	IRDM	Wed, Sep 4, 2013	6.57	6.77	6.57	6.68
992	NASDAQ	IRDM	Tue, Sep 3, 2013	6.72	6.78	6.57	6.60
991	NASDAQ	IRDM	Fri, Aug 30, 2013	6.83	6.86	6.68	6.69
990	NASDAQ	IRDM	Thu, Aug 29, 2013	6.78	6.85	6.70	6.81
989	NASDAQ	IRDM	Wed, Aug 28, 2013	6.78	6.92	6.77	6.90
988	NASDAQ	IRDM	Tue, Aug 27, 2013	6.96	6.98	6.77	6.80
987	NASDAQ	IRDM	Mon, Aug 26, 2013	7.01	7.12	6.97	7.00
986	NASDAQ	IRDM	Fri, Aug 23, 2013	6.93	7.03	6.86	7.02
985	NASDAQ	IRDM	Thu, Aug 22, 2013	6.90	7.02	6.82	6.94
984	NASDAQ	IRDM	Wed, Aug 21, 2013	6.95	7.00	6.80	6.81
983	NASDAQ	IRDM	Tue, Aug 20, 2013	6.91	7.02	6.87	6.98
982	NASDAQ	IRDM	Mon, Aug 19, 2013	7.05	7.06	6.89	6.92
981	NASDAQ	IRDM	Fri, Aug 16, 2013	7.07	7.13	7.00	7.06
980	NASDAQ	IRDM	Thu, Aug 15, 2013	7.19	7.19	7.03	7.10
979	NASDAQ	IRDM	Wed, Aug 14, 2013	7.05	7.25	7.03	7.21
978	NASDAQ	IRDM	Tue, Aug 13, 2013	7.17	7.19	7.05	7.06
977	NASDAQ	IRDM	Mon, Aug 12, 2013	7.20	7.32	7.14	7.19
976	NASDAQ	IRDM	Fri, Aug 9, 2013	7.16	7.25	7.06	7.21
975	NASDAQ	IRDM	Thu, Aug 8, 2013	7.28	7.32	7.12	7.16
974	NASDAQ	IRDM	Wed, Aug 7, 2013	7.21	7.34	7.05	7.08
973	NASDAQ	IRDM	Tue, Aug 6, 2013	7.11	7.32	7.06	7.17
972	NASDAQ	IRDM	Mon, Aug 5, 2013	6.96	7.10	6.81	7.05
971	NASDAQ	IRDM	Fri, Aug 2, 2013	6.88	7.07	6.35	6.90
970	NASDAQ	IRDM	Thu, Aug 1, 2013	8.21	8.21	6.80	6.85
969	NASDAQ	IRDM	Wed, Jul 31, 2013	8.38	8.46	8.29	8.42
968	NASDAQ	IRDM	Tue, Jul 30, 2013	8.38	8.46	8.28	8.35
967	NASDAQ	IRDM	Mon, Jul 29, 2013	8.39	8.54	8.28	8.38
966	NASDAQ	IRDM	Fri, Jul 26, 2013	8.52	8.58	8.35	8.43
965	NASDAQ	IRDM	Thu, Jul 25, 2013	8.51	8.61	8.47	8.59
964	NASDAQ	IRDM	Wed, Jul 24, 2013	8.60	8.67	8.47	8.54
963	NASDAQ	IRDM	Tue, Jul 23, 2013	8.65	8.67	8.59	8.61
962	NASDAQ	IRDM	Mon, Jul 22, 2013	8.52	8.72	8.49	8.64
961	NASDAQ	IRDM	Fri, Jul 19, 2013	8.53	8.66	8.42	8.57
960	NASDAQ	IRDM	Thu, Jul 18, 2013	8.88	8.88	8.53	8.59
959	NASDAQ	IRDM	Wed, Jul 17, 2013	8.92	9.02	8.84	8.89
958	NASDAQ	IRDM	Tue, Jul 16, 2013	9.10	9.12	8.86	8.91
957	NASDAQ	IRDM	Mon, Jul 15, 2013	8.95	9.22	8.90	9.05
956	NASDAQ	IRDM	Fri, Jul 12, 2013	8.76	9.07	8.76	8.92
955	NASDAQ	IRDM	Thu, Jul 11, 2013	8.69	9.00	8.55	8.74
954	NASDAQ	IRDM	Wed, Jul 10, 2013	8.35	8.66	8.29	8.63
953	NASDAQ	IRDM	Tue, Jul 9, 2013	8.18	8.32	8.16	8.30
952	NASDAQ	IRDM	Mon, Jul 8, 2013	8.12	8.34	8.06	8.17
951	NASDAQ	IRDM	Fri, Jul 5, 2013	8.28	8.29	8.05	8.12
950	NASDAQ	IRDM	Wed, Jul 3, 2013	8.22	8.41	8.03	8.17
949	NASDAQ	IRDM	Tue, Jul 2, 2013	7.88	8.41	7.83	8.24
948	NASDAQ	IRDM	Mon, Jul 1, 2013	7.77	8.08	7.73	7.86
947	NASDAQ	IRDM	Fri, Jun 28, 2013	7.84	7.84	7.58	7.76
946	NASDAQ	IRDM	Thu, Jun 27, 2013	7.39	7.85	7.37	7.85
945	NASDAQ	IRDM	Wed, Jun 26, 2013	7.33	7.38	7.22	7.37
944	NASDAQ	IRDM	Tue, Jun 25, 2013	7.07	7.30	7.07	7.30
943	NASDAQ	IRDM	Mon, Jun 24, 2013	7.06	7.10	6.91	7.06
942	NASDAQ	IRDM	Fri, Jun 21, 2013	7.18	7.19	7.00	7.10
941	NASDAQ	IRDM	Thu, Jun 20, 2013	7.06	7.18	6.92	7.15
940	NASDAQ	IRDM	Wed, Jun 19, 2013	7.25	7.34	7.14	7.16
939	NASDAQ	IRDM	Tue, Jun 18, 2013	7.14	7.33	7.08	7.29
938	NASDAQ	IRDM	Mon, Jun 17, 2013	7.31	7.35	7.02	7.15
937	NASDAQ	IRDM	Fri, Jun 14, 2013	7.28	7.31	7.20	7.25
936	NASDAQ	IRDM	Thu, Jun 13, 2013	7.21	7.35	7.21	7.29
935	NASDAQ	IRDM	Wed, Jun 12, 2013	7.27	7.39	7.19	7.20
934	NASDAQ	IRDM	Tue, Jun 11, 2013	7.28	7.36	7.23	7.25
933	NASDAQ	IRDM	Mon, Jun 10, 2013	7.33	7.38	7.25	7.37
932	NASDAQ	IRDM	Fri, Jun 7, 2013	7.41	7.41	7.25	7.33
931	NASDAQ	IRDM	Thu, Jun 6, 2013	7.22	7.40	7.16	7.40
930	NASDAQ	IRDM	Wed, Jun 5, 2013	7.31	7.40	7.21	7.24
929	NASDAQ	IRDM	Tue, Jun 4, 2013	7.35	7.41	7.24	7.34
928	NASDAQ	IRDM	Mon, Jun 3, 2013	7.10	7.35	7.09	7.34
927	NASDAQ	IRDM	Fri, May 31, 2013	7.10	7.20	7.07	7.13
926	NASDAQ	IRDM	Thu, May 30, 2013	7.15	7.20	7.07	7.10
925	NASDAQ	IRDM	Wed, May 29, 2013	7.25	7.30	7.06	7.13
924	NASDAQ	IRDM	Tue, May 28, 2013	7.21	7.36	7.11	7.26
923	NASDAQ	IRDM	Fri, May 24, 2013	7.22	7.24	7.11	7.21
922	NASDAQ	IRDM	Thu, May 23, 2013	7.16	7.27	7.11	7.24
921	NASDAQ	IRDM	Wed, May 22, 2013	7.37	7.53	7.16	7.23
920	NASDAQ	IRDM	Tue, May 21, 2013	7.49	7.59	7.38	7.38
919	NASDAQ	IRDM	Mon, May 20, 2013	7.29	7.49	7.28	7.48
918	NASDAQ	IRDM	Fri, May 17, 2013	7.37	7.37	7.21	7.28
917	NASDAQ	IRDM	Thu, May 16, 2013	7.26	7.37	7.15	7.34
916	NASDAQ	IRDM	Wed, May 15, 2013	7.38	7.41	7.28	7.30
915	NASDAQ	IRDM	Tue, May 14, 2013	7.32	7.47	7.21	7.36
914	NASDAQ	IRDM	Mon, May 13, 2013	7.50	7.50	7.21	7.34
913	NASDAQ	IRDM	Fri, May 10, 2013	7.50	7.60	7.44	7.49
912	NASDAQ	IRDM	Thu, May 9, 2013	7.49	7.57	7.25	7.47
911	NASDAQ	IRDM	Wed, May 8, 2013	7.17	7.46	7.15	7.46
910	NASDAQ	IRDM	Tue, May 7, 2013	7.25	7.30	7.13	7.20
909	NASDAQ	IRDM	Mon, May 6, 2013	7.03	7.25	7.03	7.25
908	NASDAQ	IRDM	Fri, May 3, 2013	7.28	7.43	6.96	7.06
907	NASDAQ	IRDM	Thu, May 2, 2013	6.45	7.37	6.45	7.28
906	NASDAQ	IRDM	Wed, May 1, 2013	6.71	6.72	6.35	6.55
905	NASDAQ	IRDM	Tue, Apr 30, 2013	6.65	6.85	6.64	6.71
904	NASDAQ	IRDM	Mon, Apr 29, 2013	6.73	6.73	6.65	6.69
903	NASDAQ	IRDM	Fri, Apr 26, 2013	6.70	6.74	6.65	6.72
902	NASDAQ	IRDM	Thu, Apr 25, 2013	6.74	6.80	6.71	6.72
901	NASDAQ	IRDM	Wed, Apr 24, 2013	6.71	6.79	6.68	6.75
900	NASDAQ	IRDM	Tue, Apr 23, 2013	6.70	6.75	6.65	6.74
899	NASDAQ	IRDM	Mon, Apr 22, 2013	6.65	6.74	6.61	6.73
898	NASDAQ	IRDM	Fri, Apr 19, 2013	6.65	6.75	6.62	6.67
897	NASDAQ	IRDM	Thu, Apr 18, 2013	6.69	6.81	6.65	6.69
896	NASDAQ	IRDM	Wed, Apr 17, 2013	6.70	6.83	6.64	6.70
895	NASDAQ	IRDM	Tue, Apr 16, 2013	6.53	6.77	6.48	6.76
894	NASDAQ	IRDM	Mon, Apr 15, 2013	6.74	6.74	6.49	6.50
893	NASDAQ	IRDM	Fri, Apr 12, 2013	6.32	6.77	6.30	6.74
892	NASDAQ	IRDM	Thu, Apr 11, 2013	6.31	6.45	6.29	6.35
891	NASDAQ	IRDM	Wed, Apr 10, 2013	6.37	6.49	6.33	6.35
890	NASDAQ	IRDM	Tue, Apr 9, 2013	6.73	6.85	6.34	6.36
889	NASDAQ	IRDM	Mon, Apr 8, 2013	6.50	6.74	6.35	6.70
888	NASDAQ	IRDM	Fri, Apr 5, 2013	6.21	6.48	6.21	6.46
887	NASDAQ	IRDM	Thu, Apr 4, 2013	6.30	6.39	6.17	6.28
886	NASDAQ	IRDM	Wed, Apr 3, 2013	6.34	6.38	6.16	6.31
885	NASDAQ	IRDM	Tue, Apr 2, 2013	6.05	6.17	5.98	6.08
884	NASDAQ	IRDM	Mon, Apr 1, 2013	6.03	6.10	5.98	6.02
883	NASDAQ	IRDM	Thu, Mar 28, 2013	6.26	6.26	5.98	6.03
882	NASDAQ	IRDM	Wed, Mar 27, 2013	6.38	6.43	6.11	6.21
881	NASDAQ	IRDM	Tue, Mar 26, 2013	6.65	6.67	6.43	6.43
880	NASDAQ	IRDM	Mon, Mar 25, 2013	6.67	6.76	6.58	6.64
879	NASDAQ	IRDM	Fri, Mar 22, 2013	6.54	6.70	6.50	6.67
878	NASDAQ	IRDM	Thu, Mar 21, 2013	6.47	6.56	6.37	6.53
877	NASDAQ	IRDM	Wed, Mar 20, 2013	6.52	6.60	6.45	6.47
876	NASDAQ	IRDM	Tue, Mar 19, 2013	6.63	6.65	6.49	6.51
875	NASDAQ	IRDM	Mon, Mar 18, 2013	6.35	6.66	6.33	6.60
874	NASDAQ	IRDM	Fri, Mar 15, 2013	6.35	6.43	6.30	6.41
873	NASDAQ	IRDM	Thu, Mar 14, 2013	6.34	6.35	6.28	6.32
872	NASDAQ	IRDM	Wed, Mar 13, 2013	6.33	6.40	6.28	6.31
871	NASDAQ	IRDM	Tue, Mar 12, 2013	6.29	6.37	6.25	6.35
870	NASDAQ	IRDM	Mon, Mar 11, 2013	6.35	6.35	6.23	6.29
869	NASDAQ	IRDM	Fri, Mar 8, 2013	6.39	6.42	6.25	6.33
868	NASDAQ	IRDM	Thu, Mar 7, 2013	6.35	6.38	6.25	6.33
867	NASDAQ	IRDM	Wed, Mar 6, 2013	6.15	6.33	6.15	6.31
866	NASDAQ	IRDM	Tue, Mar 5, 2013	6.22	6.36	6.05	6.12
865	NASDAQ	IRDM	Mon, Mar 4, 2013	6.04	6.32	6.04	6.21
864	NASDAQ	IRDM	Fri, Mar 1, 2013	6.05	6.08	5.90	6.08
863	NASDAQ	IRDM	Thu, Feb 28, 2013	6.27	6.39	6.06	6.11
862	NASDAQ	IRDM	Wed, Feb 27, 2013	6.50	6.52	6.37	6.45
861	NASDAQ	IRDM	Tue, Feb 26, 2013	6.58	6.59	6.50	6.51
860	NASDAQ	IRDM	Mon, Feb 25, 2013	6.68	6.73	6.57	6.57
859	NASDAQ	IRDM	Fri, Feb 22, 2013	6.75	6.82	6.63	6.66
858	NASDAQ	IRDM	Thu, Feb 21, 2013	6.83	6.88	6.63	6.72
857	NASDAQ	IRDM	Wed, Feb 20, 2013	6.97	7.00	6.83	6.84
856	NASDAQ	IRDM	Tue, Feb 19, 2013	6.91	6.99	6.81	6.99
855	NASDAQ	IRDM	Fri, Feb 15, 2013	6.92	6.98	6.84	6.86
854	NASDAQ	IRDM	Thu, Feb 14, 2013	7.00	7.00	6.85	6.88
853	NASDAQ	IRDM	Wed, Feb 13, 2013	6.91	7.01	6.91	7.00
852	NASDAQ	IRDM	Tue, Feb 12, 2013	6.98	6.98	6.85	6.89
851	NASDAQ	IRDM	Mon, Feb 11, 2013	6.94	6.98	6.81	6.84
850	NASDAQ	IRDM	Fri, Feb 8, 2013	7.00	7.00	6.92	6.93
849	NASDAQ	IRDM	Thu, Feb 7, 2013	7.00	7.01	6.94	6.94
848	NASDAQ	IRDM	Wed, Feb 6, 2013	6.96	7.05	6.92	7.00
847	NASDAQ	IRDM	Tue, Feb 5, 2013	6.87	7.01	6.87	7.00
846	NASDAQ	IRDM	Mon, Feb 4, 2013	6.99	7.01	6.85	6.86
845	NASDAQ	IRDM	Fri, Feb 1, 2013	6.99	7.05	6.93	7.00
844	NASDAQ	IRDM	Thu, Jan 31, 2013	6.99	7.07	6.95	7.00
843	NASDAQ	IRDM	Wed, Jan 30, 2013	7.14	7.17	6.93	6.98
842	NASDAQ	IRDM	Tue, Jan 29, 2013	7.23	7.25	7.09	7.13
841	NASDAQ	IRDM	Mon, Jan 28, 2013	7.19	7.21	7.10	7.21
840	NASDAQ	IRDM	Fri, Jan 25, 2013	7.15	7.20	7.07	7.12
839	NASDAQ	IRDM	Thu, Jan 24, 2013	7.28	7.31	7.05	7.14
838	NASDAQ	IRDM	Wed, Jan 23, 2013	7.28	7.34	7.10	7.29
837	NASDAQ	IRDM	Tue, Jan 22, 2013	7.10	7.22	7.02	7.18
836	NASDAQ	IRDM	Fri, Jan 18, 2013	6.80	7.17	6.75	7.01
835	NASDAQ	IRDM	Thu, Jan 17, 2013	6.77	6.87	6.71	6.82
834	NASDAQ	IRDM	Wed, Jan 16, 2013	6.84	6.92	6.74	6.77
833	NASDAQ	IRDM	Tue, Jan 15, 2013	6.83	6.86	6.80	6.82
832	NASDAQ	IRDM	Mon, Jan 14, 2013	6.88	6.96	6.82	6.85
831	NASDAQ	IRDM	Fri, Jan 11, 2013	7.15	7.19	6.91	6.95
830	NASDAQ	IRDM	Thu, Jan 10, 2013	7.06	7.25	7.01	7.13
829	NASDAQ	IRDM	Wed, Jan 9, 2013	6.80	7.20	6.76	7.01
828	NASDAQ	IRDM	Tue, Jan 8, 2013	6.94	6.94	6.69	6.76
827	NASDAQ	IRDM	Mon, Jan 7, 2013	6.90	6.96	6.84	6.93
826	NASDAQ	IRDM	Fri, Jan 4, 2013	6.90	6.97	6.85	6.86
825	NASDAQ	IRDM	Thu, Jan 3, 2013	6.64	7.05	6.64	6.86
824	NASDAQ	IRDM	Wed, Jan 2, 2013	7.09	7.16	6.63	6.67
823	NASDAQ	IRDM	Mon, Dec 31, 2012	6.34	6.83	6.30	6.72
822	NASDAQ	IRDM	Fri, Dec 28, 2012	6.10	6.38	6.05	6.29
821	NASDAQ	IRDM	Thu, Dec 27, 2012	5.92	6.07	5.91	6.04
820	NASDAQ	IRDM	Wed, Dec 26, 2012	5.81	5.93	5.78	5.93
819	NASDAQ	IRDM	Mon, Dec 24, 2012	5.75	5.80	5.70	5.78
818	NASDAQ	IRDM	Fri, Dec 21, 2012	5.86	5.86	5.60	5.72
817	NASDAQ	IRDM	Thu, Dec 20, 2012	5.95	5.95	5.81	5.93
816	NASDAQ	IRDM	Wed, Dec 19, 2012	5.84	5.95	5.77	5.93
815	NASDAQ	IRDM	Tue, Dec 18, 2012	5.79	5.84	5.78	5.84
814	NASDAQ	IRDM	Mon, Dec 17, 2012	5.77	5.80	5.68	5.78
813	NASDAQ	IRDM	Fri, Dec 14, 2012	5.84	5.84	5.67	5.76
812	NASDAQ	IRDM	Thu, Dec 13, 2012	6.03	6.05	5.79	5.86
811	NASDAQ	IRDM	Wed, Dec 12, 2012	6.24	6.24	6.03	6.06
810	NASDAQ	IRDM	Tue, Dec 11, 2012	6.13	6.17	6.00	6.17
809	NASDAQ	IRDM	Mon, Dec 10, 2012	6.16	6.16	5.99	6.03
808	NASDAQ	IRDM	Fri, Dec 7, 2012	6.07	6.11	5.97	6.07
807	NASDAQ	IRDM	Thu, Dec 6, 2012	6.17	6.21	6.00	6.06
806	NASDAQ	IRDM	Wed, Dec 5, 2012	6.44	6.45	6.14	6.16
805	NASDAQ	IRDM	Tue, Dec 4, 2012	6.13	6.45	6.10	6.43
804	NASDAQ	IRDM	Mon, Dec 3, 2012	6.20	6.21	6.00	6.13
803	NASDAQ	IRDM	Fri, Nov 30, 2012	6.16	6.23	6.09	6.15
802	NASDAQ	IRDM	Thu, Nov 29, 2012	6.11	6.16	6.05	6.14
801	NASDAQ	IRDM	Wed, Nov 28, 2012	6.04	6.06	5.90	6.03
800	NASDAQ	IRDM	Tue, Nov 27, 2012	6.11	6.20	6.01	6.05
799	NASDAQ	IRDM	Mon, Nov 26, 2012	5.95	6.12	5.94	6.08
798	NASDAQ	IRDM	Fri, Nov 23, 2012	5.81	5.95	5.80	5.92
797	NASDAQ	IRDM	Wed, Nov 21, 2012	5.71	5.78	5.68	5.78
796	NASDAQ	IRDM	Tue, Nov 20, 2012	5.58	5.72	5.56	5.69
795	NASDAQ	IRDM	Mon, Nov 19, 2012	5.64	5.68	5.55	5.61
794	NASDAQ	IRDM	Fri, Nov 16, 2012	5.50	5.62	5.25	5.61
793	NASDAQ	IRDM	Thu, Nov 15, 2012	5.96	5.98	5.62	5.65
792	NASDAQ	IRDM	Wed, Nov 14, 2012	6.22	6.32	5.93	5.97
791	NASDAQ	IRDM	Tue, Nov 13, 2012	6.27	6.37	6.21	6.22
790	NASDAQ	IRDM	Mon, Nov 12, 2012	6.32	6.48	6.29	6.30
789	NASDAQ	IRDM	Fri, Nov 9, 2012	6.35	6.43	6.29	6.32
788	NASDAQ	IRDM	Thu, Nov 8, 2012	6.27	6.43	6.27	6.35
787	NASDAQ	IRDM	Wed, Nov 7, 2012	6.40	6.46	6.17	6.20
786	NASDAQ	IRDM	Tue, Nov 6, 2012	6.30	6.52	6.30	6.43
785	NASDAQ	IRDM	Mon, Nov 5, 2012	6.55	6.65	6.38	6.39
784	NASDAQ	IRDM	Fri, Nov 2, 2012	6.74	6.87	6.17	6.53
783	NASDAQ	IRDM	Thu, Nov 1, 2012	7.35	7.35	6.69	6.91
782	NASDAQ	IRDM	Wed, Oct 31, 2012	7.53	7.83	7.27	7.36
781	NASDAQ	IRDM	Fri, Oct 26, 2012	7.21	7.32	7.15	7.23
780	NASDAQ	IRDM	Thu, Oct 25, 2012	7.12	7.20	7.01	7.19
779	NASDAQ	IRDM	Wed, Oct 24, 2012	7.08	7.10	7.02	7.06
778	NASDAQ	IRDM	Tue, Oct 23, 2012	7.07	7.07	7.01	7.05
777	NASDAQ	IRDM	Mon, Oct 22, 2012	7.10	7.15	7.01	7.11
776	NASDAQ	IRDM	Fri, Oct 19, 2012	7.18	7.21	7.02	7.09
775	NASDAQ	IRDM	Thu, Oct 18, 2012	7.41	7.44	7.22	7.24
774	NASDAQ	IRDM	Wed, Oct 17, 2012	7.46	7.50	7.39	7.44
773	NASDAQ	IRDM	Tue, Oct 16, 2012	7.30	7.46	7.23	7.45
772	NASDAQ	IRDM	Mon, Oct 15, 2012	7.34	7.39	7.21	7.26
771	NASDAQ	IRDM	Fri, Oct 12, 2012	7.48	7.53	7.31	7.31
770	NASDAQ	IRDM	Thu, Oct 11, 2012	7.62	7.65	7.49	7.50
769	NASDAQ	IRDM	Wed, Oct 10, 2012	7.60	7.65	7.53	7.58
768	NASDAQ	IRDM	Tue, Oct 9, 2012	7.53	7.64	7.45	7.59
767	NASDAQ	IRDM	Mon, Oct 8, 2012	7.48	7.57	7.44	7.50
766	NASDAQ	IRDM	Fri, Oct 5, 2012	7.63	7.67	7.44	7.50
765	NASDAQ	IRDM	Thu, Oct 4, 2012	7.50	7.63	7.47	7.61
764	NASDAQ	IRDM	Wed, Oct 3, 2012	7.40	7.53	7.38	7.48
763	NASDAQ	IRDM	Tue, Oct 2, 2012	7.44	7.46	7.32	7.41
762	NASDAQ	IRDM	Mon, Oct 1, 2012	7.35	7.51	7.28	7.44
761	NASDAQ	IRDM	Fri, Sep 28, 2012	7.82	7.82	7.13	7.32
760	NASDAQ	IRDM	Thu, Sep 27, 2012	7.80	7.89	7.73	7.86
759	NASDAQ	IRDM	Wed, Sep 26, 2012	7.85	7.89	7.73	7.78
758	NASDAQ	IRDM	Tue, Sep 25, 2012	8.06	8.06	7.82	7.83
757	NASDAQ	IRDM	Mon, Sep 24, 2012	7.88	8.09	7.79	8.02
756	NASDAQ	IRDM	Fri, Sep 21, 2012	7.76	7.94	7.68	7.91
755	NASDAQ	IRDM	Thu, Sep 20, 2012	7.49	7.69	7.46	7.67
754	NASDAQ	IRDM	Wed, Sep 19, 2012	7.53	7.60	7.39	7.52
753	NASDAQ	IRDM	Tue, Sep 18, 2012	7.59	7.62	7.45	7.50
752	NASDAQ	IRDM	Mon, Sep 17, 2012	7.62	7.66	7.57	7.64
751	NASDAQ	IRDM	Fri, Sep 14, 2012	7.75	7.85	7.62	7.66
750	NASDAQ	IRDM	Thu, Sep 13, 2012	7.57	7.77	7.51	7.75
749	NASDAQ	IRDM	Wed, Sep 12, 2012	7.67	7.68	7.51	7.59
748	NASDAQ	IRDM	Tue, Sep 11, 2012	7.62	7.72	7.51	7.65
747	NASDAQ	IRDM	Mon, Sep 10, 2012	7.65	7.69	7.50	7.60
746	NASDAQ	IRDM	Fri, Sep 7, 2012	7.67	7.72	7.62	7.67
745	NASDAQ	IRDM	Thu, Sep 6, 2012	7.54	7.65	7.52	7.62
744	NASDAQ	IRDM	Wed, Sep 5, 2012	7.36	7.54	7.30	7.51
743	NASDAQ	IRDM	Tue, Sep 4, 2012	7.40	7.40	7.29	7.33
742	NASDAQ	IRDM	Fri, Aug 31, 2012	7.45	7.50	7.41	7.41
741	NASDAQ	IRDM	Thu, Aug 30, 2012	7.41	7.50	7.27	7.43
740	NASDAQ	IRDM	Wed, Aug 29, 2012	7.40	7.45	7.29	7.42
739	NASDAQ	IRDM	Tue, Aug 28, 2012	7.47	7.50	7.33	7.38
738	NASDAQ	IRDM	Mon, Aug 27, 2012	7.47	7.55	7.37	7.49
737	NASDAQ	IRDM	Fri, Aug 24, 2012	7.59	7.63	7.42	7.44
736	NASDAQ	IRDM	Thu, Aug 23, 2012	7.73	7.73	7.55	7.62
735	NASDAQ	IRDM	Wed, Aug 22, 2012	7.66	7.75	7.62	7.71
734	NASDAQ	IRDM	Tue, Aug 21, 2012	7.68	7.78	7.60	7.62
733	NASDAQ	IRDM	Mon, Aug 20, 2012	7.62	7.73	7.54	7.66
732	NASDAQ	IRDM	Fri, Aug 17, 2012	7.61	7.75	7.60	7.66
731	NASDAQ	IRDM	Thu, Aug 16, 2012	7.41	7.89	7.32	7.59
730	NASDAQ	IRDM	Wed, Aug 15, 2012	7.30	7.43	7.29	7.42
729	NASDAQ	IRDM	Tue, Aug 14, 2012	7.30	7.48	7.26	7.31
728	NASDAQ	IRDM	Mon, Aug 13, 2012	7.31	7.35	7.19	7.30
727	NASDAQ	IRDM	Fri, Aug 10, 2012	7.38	7.46	7.29	7.29
726	NASDAQ	IRDM	Thu, Aug 9, 2012	7.26	7.38	7.23	7.34
725	NASDAQ	IRDM	Wed, Aug 8, 2012	7.05	7.18	6.95	7.15
724	NASDAQ	IRDM	Tue, Aug 7, 2012	7.37	7.47	6.88	7.04
723	NASDAQ	IRDM	Mon, Aug 6, 2012	7.26	7.63	7.03	7.14
722	NASDAQ	IRDM	Fri, Aug 3, 2012	7.70	8.48	7.44	7.50
721	NASDAQ	IRDM	Thu, Aug 2, 2012	8.95	8.95	7.03	7.51
720	NASDAQ	IRDM	Wed, Aug 1, 2012	9.07	9.19	8.99	9.05
719	NASDAQ	IRDM	Tue, Jul 31, 2012	9.01	9.24	9.01	9.06
718	NASDAQ	IRDM	Mon, Jul 30, 2012	9.01	9.08	8.92	9.06
717	NASDAQ	IRDM	Fri, Jul 27, 2012	8.90	9.05	8.79	9.01
716	NASDAQ	IRDM	Thu, Jul 26, 2012	8.76	8.92	8.74	8.89
715	NASDAQ	IRDM	Wed, Jul 25, 2012	8.82	8.99	8.56	8.57
714	NASDAQ	IRDM	Tue, Jul 24, 2012	9.19	9.19	8.70	8.81
713	NASDAQ	IRDM	Mon, Jul 23, 2012	9.11	9.15	9.06	9.10
712	NASDAQ	IRDM	Fri, Jul 20, 2012	9.25	9.37	9.21	9.25
711	NASDAQ	IRDM	Thu, Jul 19, 2012	9.35	9.37	9.28	9.31
710	NASDAQ	IRDM	Wed, Jul 18, 2012	9.37	9.49	9.32	9.35
709	NASDAQ	IRDM	Tue, Jul 17, 2012	9.48	9.51	9.39	9.40
708	NASDAQ	IRDM	Mon, Jul 16, 2012	9.48	9.50	9.38	9.40
707	NASDAQ	IRDM	Fri, Jul 13, 2012	9.44	9.62	9.40	9.53
706	NASDAQ	IRDM	Thu, Jul 12, 2012	9.51	9.52	9.23	9.45
705	NASDAQ	IRDM	Wed, Jul 11, 2012	9.63	9.73	9.49	9.55
704	NASDAQ	IRDM	Tue, Jul 10, 2012	9.35	9.69	9.34	9.63
703	NASDAQ	IRDM	Mon, Jul 9, 2012	9.15	9.36	9.12	9.35
702	NASDAQ	IRDM	Fri, Jul 6, 2012	9.12	9.19	9.09	9.19
701	NASDAQ	IRDM	Thu, Jul 5, 2012	9.15	9.26	9.10	9.21
700	NASDAQ	IRDM	Tue, Jul 3, 2012	9.07	9.19	8.98	9.18
699	NASDAQ	IRDM	Mon, Jul 2, 2012	8.92	9.14	8.84	9.12
698	NASDAQ	IRDM	Fri, Jun 29, 2012	8.93	9.02	8.82	8.94
697	NASDAQ	IRDM	Thu, Jun 28, 2012	8.79	8.85	8.62	8.84
696	NASDAQ	IRDM	Wed, Jun 27, 2012	8.71	8.87	8.70	8.87
695	NASDAQ	IRDM	Tue, Jun 26, 2012	8.77	8.82	8.60	8.73
694	NASDAQ	IRDM	Mon, Jun 25, 2012	8.80	8.80	8.64	8.78
693	NASDAQ	IRDM	Fri, Jun 22, 2012	8.80	8.89	8.74	8.88
692	NASDAQ	IRDM	Thu, Jun 21, 2012	8.90	8.92	8.63	8.73
691	NASDAQ	IRDM	Wed, Jun 20, 2012	8.94	9.00	8.86	8.93
690	NASDAQ	IRDM	Tue, Jun 19, 2012	8.99	9.15	8.83	8.91
689	NASDAQ	IRDM	Mon, Jun 18, 2012	8.69	8.95	8.60	8.94
688	NASDAQ	IRDM	Fri, Jun 15, 2012	8.62	8.77	8.59	8.74
687	NASDAQ	IRDM	Thu, Jun 14, 2012	8.60	8.72	8.49	8.66
686	NASDAQ	IRDM	Wed, Jun 13, 2012	8.69	8.75	8.56	8.59
685	NASDAQ	IRDM	Tue, Jun 12, 2012	8.55	8.77	8.50	8.69
684	NASDAQ	IRDM	Mon, Jun 11, 2012	8.71	8.71	8.47	8.49
683	NASDAQ	IRDM	Fri, Jun 8, 2012	8.56	8.70	8.39	8.65
682	NASDAQ	IRDM	Thu, Jun 7, 2012	8.73	8.74	8.55	8.61
681	NASDAQ	IRDM	Wed, Jun 6, 2012	8.51	8.72	8.49	8.63
680	NASDAQ	IRDM	Tue, Jun 5, 2012	8.32	8.53	8.21	8.49
679	NASDAQ	IRDM	Mon, Jun 4, 2012	8.30	8.47	8.23	8.36
678	NASDAQ	IRDM	Fri, Jun 1, 2012	8.35	8.45	8.26	8.28
677	NASDAQ	IRDM	Thu, May 31, 2012	8.47	8.62	8.40	8.49
676	NASDAQ	IRDM	Wed, May 30, 2012	8.52	8.56	8.37	8.49
675	NASDAQ	IRDM	Tue, May 29, 2012	8.66	8.82	8.56	8.60
674	NASDAQ	IRDM	Fri, May 25, 2012	8.61	8.84	8.49	8.62
673	NASDAQ	IRDM	Thu, May 24, 2012	8.51	8.62	8.34	8.60
672	NASDAQ	IRDM	Wed, May 23, 2012	8.33	8.50	8.21	8.45
671	NASDAQ	IRDM	Tue, May 22, 2012	8.40	8.61	8.20	8.39
670	NASDAQ	IRDM	Mon, May 21, 2012	8.49	8.49	8.31	8.47
669	NASDAQ	IRDM	Fri, May 18, 2012	8.51	8.73	8.42	8.48
668	NASDAQ	IRDM	Thu, May 17, 2012	8.59	8.68	8.48	8.49
667	NASDAQ	IRDM	Wed, May 16, 2012	8.47	8.63	8.39	8.61
666	NASDAQ	IRDM	Tue, May 15, 2012	8.37	8.54	8.28	8.46
665	NASDAQ	IRDM	Mon, May 14, 2012	8.65	8.70	8.32	8.39
664	NASDAQ	IRDM	Fri, May 11, 2012	8.72	8.80	8.62	8.64
663	NASDAQ	IRDM	Thu, May 10, 2012	8.84	8.85	8.69	8.79
662	NASDAQ	IRDM	Wed, May 9, 2012	8.71	8.84	8.62	8.77
661	NASDAQ	IRDM	Tue, May 8, 2012	8.84	8.97	8.65	8.79
660	NASDAQ	IRDM	Mon, May 7, 2012	8.79	8.91	8.79	8.87
659	NASDAQ	IRDM	Fri, May 4, 2012	8.99	8.99	8.70	8.81
658	NASDAQ	IRDM	Thu, May 3, 2012	8.90	9.01	8.44	9.00
657	NASDAQ	IRDM	Wed, May 2, 2012	8.75	8.92	8.71	8.91
656	NASDAQ	IRDM	Tue, May 1, 2012	8.78	8.91	8.70	8.84
655	NASDAQ	IRDM	Mon, Apr 30, 2012	8.73	8.86	8.63	8.79
654	NASDAQ	IRDM	Fri, Apr 27, 2012	8.55	8.75	8.40	8.73
653	NASDAQ	IRDM	Thu, Apr 26, 2012	8.42	8.61	8.39	8.55
652	NASDAQ	IRDM	Wed, Apr 25, 2012	8.60	8.66	8.34	8.47
651	NASDAQ	IRDM	Tue, Apr 24, 2012	8.54	8.54	8.34	8.53
650	NASDAQ	IRDM	Mon, Apr 23, 2012	8.59	8.59	8.36	8.51
649	NASDAQ	IRDM	Fri, Apr 20, 2012	8.72	8.72	8.56	8.68
648	NASDAQ	IRDM	Thu, Apr 19, 2012	8.68	8.76	8.53	8.66
647	NASDAQ	IRDM	Wed, Apr 18, 2012	8.63	8.71	8.53	8.70
646	NASDAQ	IRDM	Tue, Apr 17, 2012	8.63	8.79	8.58	8.69
645	NASDAQ	IRDM	Mon, Apr 16, 2012	8.66	8.66	8.48	8.61
644	NASDAQ	IRDM	Fri, Apr 13, 2012	8.68	8.71	8.46	8.66
643	NASDAQ	IRDM	Thu, Apr 12, 2012	8.62	8.73	8.60	8.73
642	NASDAQ	IRDM	Wed, Apr 11, 2012	8.54	8.69	8.49	8.61
641	NASDAQ	IRDM	Tue, Apr 10, 2012	8.25	8.50	8.16	8.49
640	NASDAQ	IRDM	Mon, Apr 9, 2012	8.39	8.48	8.16	8.27
639	NASDAQ	IRDM	Thu, Apr 5, 2012	8.54	8.63	8.46	8.54
638	NASDAQ	IRDM	Wed, Apr 4, 2012	8.55	8.61	8.45	8.57
637	NASDAQ	IRDM	Tue, Apr 3, 2012	8.70	8.72	8.55	8.62
636	NASDAQ	IRDM	Mon, Apr 2, 2012	8.70	8.78	8.65	8.70
635	NASDAQ	IRDM	Fri, Mar 30, 2012	8.74	8.80	8.63	8.76
634	NASDAQ	IRDM	Thu, Mar 29, 2012	8.74	8.86	8.60	8.84
633	NASDAQ	IRDM	Wed, Mar 28, 2012	9.01	9.04	8.69	8.77
632	NASDAQ	IRDM	Tue, Mar 27, 2012	9.29	9.30	8.96	9.01
631	NASDAQ	IRDM	Mon, Mar 26, 2012	9.22	9.31	9.16	9.27
630	NASDAQ	IRDM	Fri, Mar 23, 2012	9.16	9.18	9.07	9.15
629	NASDAQ	IRDM	Thu, Mar 22, 2012	9.07	9.23	8.95	9.15
628	NASDAQ	IRDM	Wed, Mar 21, 2012	9.24	9.25	9.12	9.18
627	NASDAQ	IRDM	Tue, Mar 20, 2012	9.35	9.39	9.15	9.23
626	NASDAQ	IRDM	Mon, Mar 19, 2012	9.28	9.50	9.15	9.39
625	NASDAQ	IRDM	Fri, Mar 16, 2012	9.08	9.37	9.05	9.32
624	NASDAQ	IRDM	Thu, Mar 15, 2012	8.94	9.10	8.85	9.10
623	NASDAQ	IRDM	Wed, Mar 14, 2012	9.00	9.00	8.81	8.92
622	NASDAQ	IRDM	Tue, Mar 13, 2012	8.89	9.01	8.80	9.01
621	NASDAQ	IRDM	Mon, Mar 12, 2012	8.86	8.95	8.74	8.82
620	NASDAQ	IRDM	Fri, Mar 9, 2012	8.80	8.89	8.64	8.88
619	NASDAQ	IRDM	Thu, Mar 8, 2012	8.79	8.95	8.56	8.79
618	NASDAQ	IRDM	Wed, Mar 7, 2012	8.25	8.81	8.10	8.76
617	NASDAQ	IRDM	Tue, Mar 6, 2012	7.85	8.27	7.64	8.19
616	NASDAQ	IRDM	Mon, Mar 5, 2012	7.48	7.52	7.36	7.40
615	NASDAQ	IRDM	Fri, Mar 2, 2012	7.53	7.63	7.36	7.48
614	NASDAQ	IRDM	Thu, Mar 1, 2012	7.70	7.81	7.55	7.56
613	NASDAQ	IRDM	Wed, Feb 29, 2012	7.84	7.90	7.63	7.64
612	NASDAQ	IRDM	Tue, Feb 28, 2012	8.07	8.10	7.72	7.82
611	NASDAQ	IRDM	Mon, Feb 27, 2012	7.82	8.11	7.70	8.06
610	NASDAQ	IRDM	Fri, Feb 24, 2012	7.97	7.97	7.83	7.86
609	NASDAQ	IRDM	Thu, Feb 23, 2012	7.81	7.96	7.67	7.96
608	NASDAQ	IRDM	Wed, Feb 22, 2012	8.00	8.01	7.54	7.79
607	NASDAQ	IRDM	Tue, Feb 21, 2012	8.12	8.19	7.97	8.00
606	NASDAQ	IRDM	Fri, Feb 17, 2012	8.13	8.16	7.97	8.07
605	NASDAQ	IRDM	Thu, Feb 16, 2012	8.04	8.23	7.98	8.08
604	NASDAQ	IRDM	Wed, Feb 15, 2012	7.99	8.03	7.73	8.01
603	NASDAQ	IRDM	Tue, Feb 14, 2012	8.26	8.26	7.89	7.93
602	NASDAQ	IRDM	Mon, Feb 13, 2012	8.31	8.31	8.21	8.26
601	NASDAQ	IRDM	Fri, Feb 10, 2012	8.27	8.27	8.20	8.23
600	NASDAQ	IRDM	Thu, Feb 9, 2012	8.37	8.39	8.25	8.33
599	NASDAQ	IRDM	Wed, Feb 8, 2012	8.28	8.35	8.20	8.32
598	NASDAQ	IRDM	Tue, Feb 7, 2012	8.21	8.40	8.11	8.25
597	NASDAQ	IRDM	Mon, Feb 6, 2012	8.24	8.29	8.10	8.22
596	NASDAQ	IRDM	Fri, Feb 3, 2012	8.25	8.26	8.15	8.25
595	NASDAQ	IRDM	Thu, Feb 2, 2012	8.07	8.15	8.03	8.13
594	NASDAQ	IRDM	Wed, Feb 1, 2012	8.03	8.07	7.95	8.02
593	NASDAQ	IRDM	Tue, Jan 31, 2012	7.99	8.07	7.90	7.99
592	NASDAQ	IRDM	Mon, Jan 30, 2012	8.00	8.05	7.89	7.94
591	NASDAQ	IRDM	Fri, Jan 27, 2012	7.89	8.10	7.85	8.07
590	NASDAQ	IRDM	Thu, Jan 26, 2012	7.81	7.94	7.74	7.89
589	NASDAQ	IRDM	Wed, Jan 25, 2012	7.70	7.82	7.60	7.75
588	NASDAQ	IRDM	Tue, Jan 24, 2012	7.50	7.75	7.36	7.69
587	NASDAQ	IRDM	Mon, Jan 23, 2012	7.62	7.65	7.50	7.55
586	NASDAQ	IRDM	Fri, Jan 20, 2012	7.58	7.75	7.51	7.53
585	NASDAQ	IRDM	Thu, Jan 19, 2012	7.62	7.76	7.54	7.59
584	NASDAQ	IRDM	Wed, Jan 18, 2012	7.52	7.68	7.46	7.59
583	NASDAQ	IRDM	Tue, Jan 17, 2012	7.64	7.64	7.50	7.53
582	NASDAQ	IRDM	Fri, Jan 13, 2012	7.50	7.60	7.41	7.59
581	NASDAQ	IRDM	Thu, Jan 12, 2012	7.46	7.60	7.30	7.58
580	NASDAQ	IRDM	Wed, Jan 11, 2012	7.22	7.46	7.20	7.46
579	NASDAQ	IRDM	Tue, Jan 10, 2012	7.33	7.47	7.20	7.23
578	NASDAQ	IRDM	Mon, Jan 9, 2012	7.22	7.30	7.18	7.23
577	NASDAQ	IRDM	Fri, Jan 6, 2012	7.19	7.26	7.15	7.21
576	NASDAQ	IRDM	Thu, Jan 5, 2012	7.29	7.31	7.13	7.19
575	NASDAQ	IRDM	Wed, Jan 4, 2012	7.51	7.64	7.26	7.30
574	NASDAQ	IRDM	Tue, Jan 3, 2012	7.87	7.90	7.51	7.55
573	NASDAQ	IRDM	Fri, Dec 30, 2011	7.55	7.74	7.51	7.71
572	NASDAQ	IRDM	Thu, Dec 29, 2011	7.53	7.62	7.50	7.58
571	NASDAQ	IRDM	Wed, Dec 28, 2011	7.64	7.71	7.42	7.48
570	NASDAQ	IRDM	Tue, Dec 27, 2011	7.27	7.70	7.27	7.66
569	NASDAQ	IRDM	Fri, Dec 23, 2011	7.46	7.52	7.19	7.30
568	NASDAQ	IRDM	Thu, Dec 22, 2011	7.35	7.51	7.30	7.46
567	NASDAQ	IRDM	Wed, Dec 21, 2011	7.51	7.51	7.33	7.45
566	NASDAQ	IRDM	Tue, Dec 20, 2011	7.19	7.61	7.19	7.58
565	NASDAQ	IRDM	Mon, Dec 19, 2011	7.51	7.58	6.95	7.02
564	NASDAQ	IRDM	Fri, Dec 16, 2011	7.57	7.62	7.36	7.48
563	NASDAQ	IRDM	Thu, Dec 15, 2011	7.62	7.74	7.49	7.53
562	NASDAQ	IRDM	Wed, Dec 14, 2011	7.66	7.81	7.46	7.49
561	NASDAQ	IRDM	Tue, Dec 13, 2011	7.60	7.93	7.54	7.73
560	NASDAQ	IRDM	Mon, Dec 12, 2011	7.55	7.65	7.38	7.61
559	NASDAQ	IRDM	Fri, Dec 9, 2011	7.16	7.58	7.16	7.55
558	NASDAQ	IRDM	Thu, Dec 8, 2011	7.43	7.57	7.07	7.07
557	NASDAQ	IRDM	Wed, Dec 7, 2011	7.32	7.54	7.25	7.47
556	NASDAQ	IRDM	Tue, Dec 6, 2011	7.45	7.45	7.24	7.37
555	NASDAQ	IRDM	Mon, Dec 5, 2011	7.40	7.46	7.27	7.46
554	NASDAQ	IRDM	Fri, Dec 2, 2011	7.00	7.29	6.96	7.27
553	NASDAQ	IRDM	Thu, Dec 1, 2011	7.07	7.08	6.90	6.92
552	NASDAQ	IRDM	Wed, Nov 30, 2011	7.20	7.20	7.03	7.11
551	NASDAQ	IRDM	Tue, Nov 29, 2011	7.03	7.21	6.89	6.89
550	NASDAQ	IRDM	Mon, Nov 28, 2011	6.82	6.99	6.59	6.97
549	NASDAQ	IRDM	Fri, Nov 25, 2011	6.65	6.79	6.52	6.62
548	NASDAQ	IRDM	Wed, Nov 23, 2011	6.95	6.95	6.66	6.67
547	NASDAQ	IRDM	Tue, Nov 22, 2011	7.10	7.20	7.00	7.00
546	NASDAQ	IRDM	Mon, Nov 21, 2011	7.23	7.30	7.06	7.09
545	NASDAQ	IRDM	Fri, Nov 18, 2011	7.27	7.44	7.25	7.37
544	NASDAQ	IRDM	Thu, Nov 17, 2011	7.30	7.44	7.17	7.23
543	NASDAQ	IRDM	Wed, Nov 16, 2011	7.43	7.54	7.30	7.31
542	NASDAQ	IRDM	Tue, Nov 15, 2011	7.08	7.54	7.02	7.48
541	NASDAQ	IRDM	Mon, Nov 14, 2011	7.11	7.14	6.97	7.00
540	NASDAQ	IRDM	Fri, Nov 11, 2011	7.17	7.18	7.06	7.14
539	NASDAQ	IRDM	Thu, Nov 10, 2011	7.01	7.18	6.99	7.10
538	NASDAQ	IRDM	Wed, Nov 9, 2011	7.11	7.28	6.89	6.91
537	NASDAQ	IRDM	Tue, Nov 8, 2011	6.50	7.79	6.45	7.33
536	NASDAQ	IRDM	Mon, Nov 7, 2011	6.46	6.46	6.30	6.33
535	NASDAQ	IRDM	Fri, Nov 4, 2011	6.40	6.47	6.31	6.46
534	NASDAQ	IRDM	Thu, Nov 3, 2011	6.47	6.52	6.35	6.46
533	NASDAQ	IRDM	Wed, Nov 2, 2011	6.34	6.46	6.30	6.40
532	NASDAQ	IRDM	Tue, Nov 1, 2011	6.18	6.37	6.03	6.23
531	NASDAQ	IRDM	Mon, Oct 31, 2011	6.51	6.58	6.32	6.36
530	NASDAQ	IRDM	Fri, Oct 28, 2011	6.40	6.66	6.38	6.55
529	NASDAQ	IRDM	Thu, Oct 27, 2011	6.57	6.74	6.44	6.66
528	NASDAQ	IRDM	Wed, Oct 26, 2011	6.24	6.40	6.16	6.39
527	NASDAQ	IRDM	Tue, Oct 25, 2011	6.29	6.30	6.12	6.21
526	NASDAQ	IRDM	Mon, Oct 24, 2011	5.83	6.33	5.81	6.31
525	NASDAQ	IRDM	Fri, Oct 21, 2011	5.81	5.85	5.70	5.84
524	NASDAQ	IRDM	Thu, Oct 20, 2011	5.67	5.74	5.54	5.70
523	NASDAQ	IRDM	Wed, Oct 19, 2011	5.85	5.89	5.65	5.67
522	NASDAQ	IRDM	Tue, Oct 18, 2011	5.88	5.90	5.76	5.85
521	NASDAQ	IRDM	Mon, Oct 17, 2011	5.99	5.99	5.80	5.83
520	NASDAQ	IRDM	Fri, Oct 14, 2011	6.10	6.10	5.84	6.00
519	NASDAQ	IRDM	Thu, Oct 13, 2011	6.08	6.11	5.98	6.06
518	NASDAQ	IRDM	Wed, Oct 12, 2011	6.01	6.15	5.95	6.13
517	NASDAQ	IRDM	Tue, Oct 11, 2011	6.00	6.01	5.82	5.98
516	NASDAQ	IRDM	Mon, Oct 10, 2011	5.68	6.05	5.52	6.05
515	NASDAQ	IRDM	Fri, Oct 7, 2011	6.00	6.03	5.50	5.52
514	NASDAQ	IRDM	Thu, Oct 6, 2011	5.95	6.02	5.88	5.96
513	NASDAQ	IRDM	Wed, Oct 5, 2011	6.34	6.34	5.80	5.94
512	NASDAQ	IRDM	Tue, Oct 4, 2011	5.82	6.43	5.54	6.38
511	NASDAQ	IRDM	Mon, Oct 3, 2011	6.17	6.29	5.81	5.84
510	NASDAQ	IRDM	Fri, Sep 30, 2011	6.29	6.47	6.18	6.20
509	NASDAQ	IRDM	Thu, Sep 29, 2011	6.47	6.53	6.14	6.39
508	NASDAQ	IRDM	Wed, Sep 28, 2011	6.62	6.68	6.32	6.32
507	NASDAQ	IRDM	Tue, Sep 27, 2011	6.64	6.81	6.53	6.62
506	NASDAQ	IRDM	Mon, Sep 26, 2011	6.71	6.85	6.45	6.53
505	NASDAQ	IRDM	Fri, Sep 23, 2011	6.66	6.79	6.62	6.69
504	NASDAQ	IRDM	Thu, Sep 22, 2011	6.75	6.81	6.50	6.65
503	NASDAQ	IRDM	Wed, Sep 21, 2011	6.95	7.02	6.82	6.87
502	NASDAQ	IRDM	Tue, Sep 20, 2011	7.05	7.16	6.93	6.93
501	NASDAQ	IRDM	Mon, Sep 19, 2011	6.87	7.01	6.82	7.01
500	NASDAQ	IRDM	Fri, Sep 16, 2011	7.13	7.19	6.94	6.98
499	NASDAQ	IRDM	Thu, Sep 15, 2011	7.22	7.22	7.02	7.09
498	NASDAQ	IRDM	Wed, Sep 14, 2011	7.11	7.21	7.04	7.16
497	NASDAQ	IRDM	Tue, Sep 13, 2011	6.86	7.07	6.81	7.06
496	NASDAQ	IRDM	Mon, Sep 12, 2011	6.78	6.98	6.68	6.82
495	NASDAQ	IRDM	Fri, Sep 9, 2011	7.22	7.26	6.81	6.81
494	NASDAQ	IRDM	Thu, Sep 8, 2011	7.52	7.62	7.28	7.33
493	NASDAQ	IRDM	Wed, Sep 7, 2011	7.44	7.55	7.38	7.54
492	NASDAQ	IRDM	Tue, Sep 6, 2011	7.08	7.28	7.00	7.25
491	NASDAQ	IRDM	Fri, Sep 2, 2011	7.24	7.33	7.17	7.28
490	NASDAQ	IRDM	Thu, Sep 1, 2011	7.40	7.59	7.36	7.44
489	NASDAQ	IRDM	Wed, Aug 31, 2011	7.42	7.53	7.24	7.39
488	NASDAQ	IRDM	Tue, Aug 30, 2011	7.36	7.42	7.23	7.40
487	NASDAQ	IRDM	Mon, Aug 29, 2011	7.28	7.38	7.24	7.38
486	NASDAQ	IRDM	Fri, Aug 26, 2011	7.10	7.21	7.00	7.18
485	NASDAQ	IRDM	Thu, Aug 25, 2011	7.55	7.55	7.12	7.13
484	NASDAQ	IRDM	Wed, Aug 24, 2011	7.38	7.54	7.32	7.53
483	NASDAQ	IRDM	Tue, Aug 23, 2011	7.10	7.43	7.00	7.42
482	NASDAQ	IRDM	Mon, Aug 22, 2011	7.31	7.61	7.02	7.04
481	NASDAQ	IRDM	Fri, Aug 19, 2011	7.30	7.45	7.06	7.10
480	NASDAQ	IRDM	Thu, Aug 18, 2011	7.64	7.73	7.43	7.44
479	NASDAQ	IRDM	Wed, Aug 17, 2011	7.72	7.86	7.71	7.78
478	NASDAQ	IRDM	Tue, Aug 16, 2011	7.67	7.79	7.46	7.73
477	NASDAQ	IRDM	Mon, Aug 15, 2011	7.26	7.75	7.25	7.72
476	NASDAQ	IRDM	Fri, Aug 12, 2011	7.42	7.48	7.20	7.24
475	NASDAQ	IRDM	Thu, Aug 11, 2011	7.20	7.41	7.01	7.37
474	NASDAQ	IRDM	Wed, Aug 10, 2011	7.76	7.76	7.09	7.15
473	NASDAQ	IRDM	Tue, Aug 9, 2011	7.19	7.56	6.75	7.55
472	NASDAQ	IRDM	Mon, Aug 8, 2011	7.32	7.85	7.05	7.05
471	NASDAQ	IRDM	Fri, Aug 5, 2011	8.22	8.25	7.88	7.90
470	NASDAQ	IRDM	Thu, Aug 4, 2011	8.38	8.40	7.98	8.11
469	NASDAQ	IRDM	Wed, Aug 3, 2011	8.35	8.46	8.20	8.45
468	NASDAQ	IRDM	Tue, Aug 2, 2011	8.42	8.42	8.15	8.39
467	NASDAQ	IRDM	Mon, Aug 1, 2011	8.60	8.67	8.41	8.46
466	NASDAQ	IRDM	Fri, Jul 29, 2011	8.46	8.61	8.37	8.53
465	NASDAQ	IRDM	Thu, Jul 28, 2011	8.56	8.61	8.53	8.57
464	NASDAQ	IRDM	Wed, Jul 27, 2011	8.64	8.69	8.46	8.59
463	NASDAQ	IRDM	Tue, Jul 26, 2011	8.65	8.73	8.56	8.66
462	NASDAQ	IRDM	Mon, Jul 25, 2011	8.62	8.76	8.46	8.62
461	NASDAQ	IRDM	Fri, Jul 22, 2011	8.70	8.97	8.61	8.69
460	NASDAQ	IRDM	Thu, Jul 21, 2011	8.56	8.82	8.56	8.71
459	NASDAQ	IRDM	Wed, Jul 20, 2011	8.44	8.48	8.30	8.38
458	NASDAQ	IRDM	Tue, Jul 19, 2011	8.35	8.46	8.28	8.46
457	NASDAQ	IRDM	Mon, Jul 18, 2011	8.40	8.42	8.21	8.28
456	NASDAQ	IRDM	Fri, Jul 15, 2011	8.52	8.59	8.37	8.40
455	NASDAQ	IRDM	Thu, Jul 14, 2011	8.75	8.76	8.50	8.50
454	NASDAQ	IRDM	Wed, Jul 13, 2011	8.69	8.80	8.67	8.74
453	NASDAQ	IRDM	Tue, Jul 12, 2011	8.68	8.81	8.64	8.68
452	NASDAQ	IRDM	Mon, Jul 11, 2011	8.70	8.78	8.61	8.65
451	NASDAQ	IRDM	Fri, Jul 8, 2011	8.80	8.93	8.75	8.84
450	NASDAQ	IRDM	Thu, Jul 7, 2011	8.86	9.00	8.83	8.89
449	NASDAQ	IRDM	Wed, Jul 6, 2011	8.72	8.83	8.60	8.83
448	NASDAQ	IRDM	Tue, Jul 5, 2011	8.70	8.73	8.50	8.71
447	NASDAQ	IRDM	Fri, Jul 1, 2011	8.61	8.74	8.50	8.72
446	NASDAQ	IRDM	Thu, Jun 30, 2011	8.50	8.69	8.35	8.65
445	NASDAQ	IRDM	Wed, Jun 29, 2011	8.56	8.56	8.41	8.53
444	NASDAQ	IRDM	Tue, Jun 28, 2011	8.30	8.55	8.19	8.53
443	NASDAQ	IRDM	Mon, Jun 27, 2011	8.16	8.40	8.05	8.30
442	NASDAQ	IRDM	Fri, Jun 24, 2011	8.25	8.35	8.11	8.19
441	NASDAQ	IRDM	Thu, Jun 23, 2011	8.45	8.48	8.14	8.26
440	NASDAQ	IRDM	Wed, Jun 22, 2011	8.61	8.64	8.41	8.52
439	NASDAQ	IRDM	Tue, Jun 21, 2011	8.43	8.51	8.30	8.47
438	NASDAQ	IRDM	Mon, Jun 20, 2011	8.34	8.42	8.10	8.42
437	NASDAQ	IRDM	Fri, Jun 17, 2011	8.30	8.41	8.27	8.39
436	NASDAQ	IRDM	Thu, Jun 16, 2011	8.41	8.46	8.23	8.32
435	NASDAQ	IRDM	Wed, Jun 15, 2011	8.46	8.46	8.25	8.40
434	NASDAQ	IRDM	Tue, Jun 14, 2011	8.27	8.55	8.21	8.54
433	NASDAQ	IRDM	Mon, Jun 13, 2011	8.27	8.44	8.06	8.25
432	NASDAQ	IRDM	Fri, Jun 10, 2011	8.42	8.46	8.22	8.25
431	NASDAQ	IRDM	Thu, Jun 9, 2011	8.45	8.54	8.32	8.48
430	NASDAQ	IRDM	Wed, Jun 8, 2011	8.50	8.61	8.32	8.46
429	NASDAQ	IRDM	Tue, Jun 7, 2011	8.41	8.55	8.38	8.52
428	NASDAQ	IRDM	Mon, Jun 6, 2011	8.52	8.61	8.37	8.37
427	NASDAQ	IRDM	Fri, Jun 3, 2011	8.52	8.83	8.47	8.52
426	NASDAQ	IRDM	Thu, Jun 2, 2011	8.57	8.69	8.38	8.56
425	NASDAQ	IRDM	Wed, Jun 1, 2011	8.89	8.93	8.48	8.58
424	NASDAQ	IRDM	Tue, May 31, 2011	8.79	8.93	8.66	8.92
423	NASDAQ	IRDM	Fri, May 27, 2011	8.88	8.99	8.84	8.91
422	NASDAQ	IRDM	Thu, May 26, 2011	8.71	8.89	8.65	8.86
421	NASDAQ	IRDM	Wed, May 25, 2011	8.80	8.80	8.68	8.70
420	NASDAQ	IRDM	Tue, May 24, 2011	8.77	8.83	8.72	8.80
419	NASDAQ	IRDM	Mon, May 23, 2011	8.73	8.77	8.60	8.72
418	NASDAQ	IRDM	Fri, May 20, 2011	8.90	8.90	8.69	8.79
417	NASDAQ	IRDM	Thu, May 19, 2011	8.66	8.99	8.63	8.87
416	NASDAQ	IRDM	Wed, May 18, 2011	8.66	8.75	8.59	8.64
415	NASDAQ	IRDM	Tue, May 17, 2011	8.54	8.63	8.47	8.60
414	NASDAQ	IRDM	Mon, May 16, 2011	8.59	8.64	8.39	8.40
413	NASDAQ	IRDM	Fri, May 13, 2011	8.46	8.72	8.37	8.68
412	NASDAQ	IRDM	Thu, May 12, 2011	8.35	8.64	8.30	8.48
411	NASDAQ	IRDM	Wed, May 11, 2011	8.36	8.46	8.18	8.37
410	NASDAQ	IRDM	Tue, May 10, 2011	8.45	8.74	8.26	8.32
409	NASDAQ	IRDM	Mon, May 9, 2011	8.05	8.42	8.00	8.38
408	NASDAQ	IRDM	Fri, May 6, 2011	7.94	8.08	7.90	8.07
407	NASDAQ	IRDM	Thu, May 5, 2011	7.82	8.00	7.81	7.89
406	NASDAQ	IRDM	Wed, May 4, 2011	7.77	7.88	7.69	7.80
405	NASDAQ	IRDM	Tue, May 3, 2011	7.76	7.88	7.67	7.78
404	NASDAQ	IRDM	Mon, May 2, 2011	7.82	7.92	7.76	7.76
403	NASDAQ	IRDM	Fri, Apr 29, 2011	7.80	7.92	7.76	7.83
402	NASDAQ	IRDM	Thu, Apr 28, 2011	7.86	8.00	7.77	7.78
401	NASDAQ	IRDM	Wed, Apr 27, 2011	7.78	7.85	7.76	7.81
400	NASDAQ	IRDM	Tue, Apr 26, 2011	7.80	7.88	7.76	7.79
399	NASDAQ	IRDM	Mon, Apr 25, 2011	7.82	7.86	7.76	7.79
398	NASDAQ	IRDM	Thu, Apr 21, 2011	7.95	8.00	7.79	7.86
397	NASDAQ	IRDM	Wed, Apr 20, 2011	7.94	7.98	7.83	7.91
396	NASDAQ	IRDM	Tue, Apr 19, 2011	7.85	7.96	7.84	7.89
395	NASDAQ	IRDM	Mon, Apr 18, 2011	7.92	7.95	7.81	7.82
394	NASDAQ	IRDM	Fri, Apr 15, 2011	7.95	8.00	7.81	7.94
393	NASDAQ	IRDM	Thu, Apr 14, 2011	8.00	8.01	7.75	7.94
392	NASDAQ	IRDM	Wed, Apr 13, 2011	8.15	8.15	7.97	8.01
391	NASDAQ	IRDM	Tue, Apr 12, 2011	8.15	8.22	8.00	8.15
390	NASDAQ	IRDM	Mon, Apr 11, 2011	8.19	8.27	8.16	8.21
389	NASDAQ	IRDM	Fri, Apr 8, 2011	8.21	8.25	8.16	8.21
388	NASDAQ	IRDM	Thu, Apr 7, 2011	8.20	8.23	8.12	8.16
387	NASDAQ	IRDM	Wed, Apr 6, 2011	8.20	8.22	8.12	8.19
386	NASDAQ	IRDM	Tue, Apr 5, 2011	8.11	8.17	8.05	8.12
385	NASDAQ	IRDM	Mon, Apr 4, 2011	7.99	8.10	7.98	8.04
384	NASDAQ	IRDM	Fri, Apr 1, 2011	8.05	8.24	7.92	7.94
383	NASDAQ	IRDM	Thu, Mar 31, 2011	8.17	8.20	7.88	7.98
382	NASDAQ	IRDM	Wed, Mar 30, 2011	8.47	8.54	8.11	8.13
381	NASDAQ	IRDM	Tue, Mar 29, 2011	8.90	8.90	8.70	8.72
380	NASDAQ	IRDM	Mon, Mar 28, 2011	8.77	8.94	8.70	8.85
379	NASDAQ	IRDM	Fri, Mar 25, 2011	8.91	9.05	8.75	8.76
378	NASDAQ	IRDM	Thu, Mar 24, 2011	8.80	9.00	8.58	8.83
377	NASDAQ	IRDM	Wed, Mar 23, 2011	8.18	9.68	8.15	9.12
376	NASDAQ	IRDM	Tue, Mar 22, 2011	8.27	8.35	8.19	8.21
375	NASDAQ	IRDM	Mon, Mar 21, 2011	8.17	8.39	8.16	8.29
374	NASDAQ	IRDM	Fri, Mar 18, 2011	8.02	8.27	7.97	8.14
373	NASDAQ	IRDM	Thu, Mar 17, 2011	8.00	8.12	7.96	7.98
372	NASDAQ	IRDM	Wed, Mar 16, 2011	8.09	8.12	7.89	7.96
371	NASDAQ	IRDM	Tue, Mar 15, 2011	8.10	8.20	8.07	8.09
370	NASDAQ	IRDM	Mon, Mar 14, 2011	8.16	8.40	8.10	8.28
369	NASDAQ	IRDM	Fri, Mar 11, 2011	8.26	8.30	8.10	8.20
368	NASDAQ	IRDM	Thu, Mar 10, 2011	8.34	8.41	8.22	8.34
367	NASDAQ	IRDM	Wed, Mar 9, 2011	8.52	8.60	8.38	8.40
366	NASDAQ	IRDM	Tue, Mar 8, 2011	9.55	9.55	8.40	8.60
365	NASDAQ	IRDM	Mon, Mar 7, 2011	9.40	10.04	9.29	9.30
364	NASDAQ	IRDM	Fri, Mar 4, 2011	9.25	9.33	9.05	9.30
363	NASDAQ	IRDM	Thu, Mar 3, 2011	9.25	9.36	9.10	9.22
362	NASDAQ	IRDM	Wed, Mar 2, 2011	9.30	9.37	8.95	9.15
361	NASDAQ	IRDM	Tue, Mar 1, 2011	9.46	9.49	9.25	9.25
360	NASDAQ	IRDM	Mon, Feb 28, 2011	9.48	9.49	9.26	9.40
359	NASDAQ	IRDM	Fri, Feb 25, 2011	9.05	9.40	9.00	9.36
358	NASDAQ	IRDM	Thu, Feb 24, 2011	8.83	9.05	8.78	8.99
357	NASDAQ	IRDM	Wed, Feb 23, 2011	8.96	9.07	8.77	8.78
356	NASDAQ	IRDM	Tue, Feb 22, 2011	8.97	8.97	8.62	8.89
355	NASDAQ	IRDM	Fri, Feb 18, 2011	8.41	8.48	8.28	8.31
354	NASDAQ	IRDM	Thu, Feb 17, 2011	8.18	8.54	8.16	8.35
353	NASDAQ	IRDM	Wed, Feb 16, 2011	8.21	8.21	7.99	8.01
352	NASDAQ	IRDM	Tue, Feb 15, 2011	8.08	8.20	8.04	8.18
351	NASDAQ	IRDM	Mon, Feb 14, 2011	8.30	8.30	8.05	8.08
350	NASDAQ	IRDM	Fri, Feb 11, 2011	8.22	8.40	8.18	8.31
349	NASDAQ	IRDM	Thu, Feb 10, 2011	8.10	8.29	8.08	8.27
348	NASDAQ	IRDM	Wed, Feb 9, 2011	8.13	8.18	8.07	8.12
347	NASDAQ	IRDM	Tue, Feb 8, 2011	7.91	8.19	7.91	8.18
346	NASDAQ	IRDM	Mon, Feb 7, 2011	7.95	8.04	7.90	7.93
345	NASDAQ	IRDM	Fri, Feb 4, 2011	8.20	8.24	7.86	7.97
344	NASDAQ	IRDM	Thu, Feb 3, 2011	7.88	8.23	7.87	8.23
343	NASDAQ	IRDM	Wed, Feb 2, 2011	8.00	8.06	7.88	7.92
342	NASDAQ	IRDM	Tue, Feb 1, 2011	7.76	8.07	7.76	8.03
341	NASDAQ	IRDM	Mon, Jan 31, 2011	8.02	8.16	7.65	7.68
340	NASDAQ	IRDM	Fri, Jan 28, 2011	8.19	8.25	8.01	8.02
339	NASDAQ	IRDM	Thu, Jan 27, 2011	8.42	8.42	8.20	8.20
338	NASDAQ	IRDM	Wed, Jan 26, 2011	8.33	8.47	8.27	8.42
337	NASDAQ	IRDM	Tue, Jan 25, 2011	8.18	8.34	8.09	8.33
336	NASDAQ	IRDM	Mon, Jan 24, 2011	8.22	8.40	8.19	8.19
335	NASDAQ	IRDM	Fri, Jan 21, 2011	8.39	8.48	8.01	8.24
334	NASDAQ	IRDM	Thu, Jan 20, 2011	8.41	8.50	8.38	8.38
333	NASDAQ	IRDM	Wed, Jan 19, 2011	8.52	8.52	8.33	8.43
332	NASDAQ	IRDM	Tue, Jan 18, 2011	8.47	8.57	8.33	8.52
331	NASDAQ	IRDM	Fri, Jan 14, 2011	8.47	8.60	8.35	8.51
330	NASDAQ	IRDM	Thu, Jan 13, 2011	8.52	8.66	8.39	8.45
329	NASDAQ	IRDM	Wed, Jan 12, 2011	8.41	8.54	8.28	8.50
328	NASDAQ	IRDM	Tue, Jan 11, 2011	8.39	8.43	8.32	8.38
327	NASDAQ	IRDM	Mon, Jan 10, 2011	8.30	8.38	8.17	8.35
326	NASDAQ	IRDM	Fri, Jan 7, 2011	8.31	8.34	8.15	8.25
325	NASDAQ	IRDM	Thu, Jan 6, 2011	8.35	8.37	8.19	8.28
324	NASDAQ	IRDM	Wed, Jan 5, 2011	8.15	8.34	8.15	8.32
323	NASDAQ	IRDM	Tue, Jan 4, 2011	8.24	8.25	8.11	8.14
322	NASDAQ	IRDM	Mon, Jan 3, 2011	8.30	8.38	8.18	8.21
321	NASDAQ	IRDM	Fri, Dec 31, 2010	8.11	8.28	8.09	8.25
320	NASDAQ	IRDM	Thu, Dec 30, 2010	8.26	8.26	8.05	8.13
319	NASDAQ	IRDM	Wed, Dec 29, 2010	8.17	8.38	8.12	8.27
318	NASDAQ	IRDM	Tue, Dec 28, 2010	8.32	8.37	8.16	8.17
317	NASDAQ	IRDM	Mon, Dec 27, 2010	8.29	8.39	8.25	8.33
316	NASDAQ	IRDM	Thu, Dec 23, 2010	8.45	8.64	8.34	8.37
315	NASDAQ	IRDM	Wed, Dec 22, 2010	8.39	8.47	8.31	8.44
314	NASDAQ	IRDM	Tue, Dec 21, 2010	8.64	8.69	8.38	8.41
313	NASDAQ	IRDM	Mon, Dec 20, 2010	8.61	8.77	8.35	8.61
312	NASDAQ	IRDM	Fri, Dec 17, 2010	8.97	8.99	8.80	8.90
311	NASDAQ	IRDM	Thu, Dec 16, 2010	9.38	9.40	8.88	8.95
310	NASDAQ	IRDM	Wed, Dec 15, 2010	9.42	9.51	9.35	9.39
309	NASDAQ	IRDM	Tue, Dec 14, 2010	9.46	9.72	9.40	9.45
308	NASDAQ	IRDM	Mon, Dec 13, 2010	9.41	9.62	9.38	9.40
307	NASDAQ	IRDM	Fri, Dec 10, 2010	9.57	9.68	9.19	9.35
306	NASDAQ	IRDM	Thu, Dec 9, 2010	9.69	9.70	9.44	9.52
305	NASDAQ	IRDM	Wed, Dec 8, 2010	9.50	9.71	9.48	9.60
304	NASDAQ	IRDM	Tue, Dec 7, 2010	9.40	9.49	9.37	9.41
303	NASDAQ	IRDM	Mon, Dec 6, 2010	9.24	9.35	9.24	9.29
302	NASDAQ	IRDM	Fri, Dec 3, 2010	9.37	9.40	9.18	9.24
301	NASDAQ	IRDM	Thu, Dec 2, 2010	9.36	9.42	9.30	9.39
300	NASDAQ	IRDM	Wed, Dec 1, 2010	9.45	9.52	9.31	9.35
299	NASDAQ	IRDM	Tue, Nov 30, 2010	9.52	9.58	9.30	9.34
298	NASDAQ	IRDM	Mon, Nov 29, 2010	9.57	9.69	9.54	9.60
297	NASDAQ	IRDM	Fri, Nov 26, 2010	9.56	9.65	9.52	9.64
296	NASDAQ	IRDM	Wed, Nov 24, 2010	9.70	9.70	9.52	9.62
295	NASDAQ	IRDM	Tue, Nov 23, 2010	9.63	9.65	9.41	9.59
294	NASDAQ	IRDM	Mon, Nov 22, 2010	9.75	9.92	9.59	9.70
293	NASDAQ	IRDM	Fri, Nov 19, 2010	9.42	9.78	9.34	9.73
292	NASDAQ	IRDM	Thu, Nov 18, 2010	9.14	9.43	9.13	9.40
291	NASDAQ	IRDM	Wed, Nov 17, 2010	9.15	9.15	9.08	9.12
290	NASDAQ	IRDM	Tue, Nov 16, 2010	9.11	9.20	9.09	9.13
289	NASDAQ	IRDM	Mon, Nov 15, 2010	9.06	9.13	9.05	9.10
288	NASDAQ	IRDM	Fri, Nov 12, 2010	9.00	9.15	8.97	9.13
287	NASDAQ	IRDM	Thu, Nov 11, 2010	9.15	9.16	8.99	9.09
286	NASDAQ	IRDM	Wed, Nov 10, 2010	8.96	9.18	8.78	9.16
285	NASDAQ	IRDM	Tue, Nov 9, 2010	9.35	9.76	8.95	8.96
284	NASDAQ	IRDM	Mon, Nov 8, 2010	8.71	8.98	8.58	8.96
283	NASDAQ	IRDM	Fri, Nov 5, 2010	8.74	8.78	8.56	8.69
282	NASDAQ	IRDM	Thu, Nov 4, 2010	8.70	8.82	8.61	8.70
281	NASDAQ	IRDM	Wed, Nov 3, 2010	8.53	8.65	8.41	8.65
280	NASDAQ	IRDM	Tue, Nov 2, 2010	8.39	8.58	8.22	8.53
279	NASDAQ	IRDM	Mon, Nov 1, 2010	8.34	8.35	8.19	8.28
278	NASDAQ	IRDM	Fri, Oct 29, 2010	8.20	8.30	8.15	8.25
277	NASDAQ	IRDM	Thu, Oct 28, 2010	8.25	8.38	8.17	8.21
276	NASDAQ	IRDM	Wed, Oct 27, 2010	8.25	8.30	8.15	8.25
275	NASDAQ	IRDM	Tue, Oct 26, 2010	8.26	8.31	8.22	8.27
274	NASDAQ	IRDM	Mon, Oct 25, 2010	8.29	8.44	8.26	8.30
273	NASDAQ	IRDM	Fri, Oct 22, 2010	8.35	8.41	8.21	8.26
272	NASDAQ	IRDM	Thu, Oct 21, 2010	8.52	8.64	8.34	8.35
271	NASDAQ	IRDM	Wed, Oct 20, 2010	8.51	8.59	8.42	8.51
270	NASDAQ	IRDM	Tue, Oct 19, 2010	8.56	8.65	8.42	8.53
269	NASDAQ	IRDM	Mon, Oct 18, 2010	8.50	8.68	8.36	8.65
268	NASDAQ	IRDM	Fri, Oct 15, 2010	8.54	8.54	8.20	8.50
267	NASDAQ	IRDM	Thu, Oct 14, 2010	8.60	8.70	8.43	8.47
266	NASDAQ	IRDM	Wed, Oct 13, 2010	8.62	8.71	8.44	8.68
265	NASDAQ	IRDM	Tue, Oct 12, 2010	8.43	8.69	8.37	8.60
264	NASDAQ	IRDM	Mon, Oct 11, 2010	8.78	8.79	8.49	8.49
263	NASDAQ	IRDM	Fri, Oct 8, 2010	8.80	8.90	8.70	8.89
262	NASDAQ	IRDM	Thu, Oct 7, 2010	8.75	8.90	8.69	8.77
261	NASDAQ	IRDM	Wed, Oct 6, 2010	8.67	8.75	8.60	8.73
260	NASDAQ	IRDM	Tue, Oct 5, 2010	8.60	8.67	8.48	8.66
259	NASDAQ	IRDM	Mon, Oct 4, 2010	8.61	8.75	8.38	8.58
258	NASDAQ	IRDM	Fri, Oct 1, 2010	8.60	8.88	8.50	8.60
257	NASDAQ	IRDM	Thu, Sep 30, 2010	8.67	8.70	8.28	8.54
256	NASDAQ	IRDM	Wed, Sep 29, 2010	8.90	9.00	8.61	8.66
255	NASDAQ	IRDM	Tue, Sep 28, 2010	8.85	8.99	8.73	8.96
254	NASDAQ	IRDM	Mon, Sep 27, 2010	8.81	8.87	8.71	8.80
253	NASDAQ	IRDM	Fri, Sep 24, 2010	8.90	8.90	8.73	8.83
252	NASDAQ	IRDM	Thu, Sep 23, 2010	8.65	8.98	8.60	8.78
251	NASDAQ	IRDM	Wed, Sep 22, 2010	8.75	8.95	8.60	8.71
250	NASDAQ	IRDM	Tue, Sep 21, 2010	9.48	9.48	8.76	8.79
249	NASDAQ	IRDM	Mon, Sep 20, 2010	9.21	9.47	9.08	9.47
248	NASDAQ	IRDM	Fri, Sep 17, 2010	9.21	9.40	9.03	9.13
247	NASDAQ	IRDM	Thu, Sep 16, 2010	9.20	9.37	9.08	9.09
246	NASDAQ	IRDM	Wed, Sep 15, 2010	9.25	9.38	9.17	9.21
245	NASDAQ	IRDM	Tue, Sep 14, 2010	9.44	9.49	9.23	9.25
244	NASDAQ	IRDM	Mon, Sep 13, 2010	9.33	10.29	9.18	9.42
243	NASDAQ	IRDM	Fri, Sep 10, 2010	9.23	9.24	9.13	9.21
242	NASDAQ	IRDM	Thu, Sep 9, 2010	9.31	9.57	9.10	9.18
241	NASDAQ	IRDM	Wed, Sep 8, 2010	9.47	9.52	9.09	9.13
240	NASDAQ	IRDM	Tue, Sep 7, 2010	9.53	9.53	9.40	9.42
239	NASDAQ	IRDM	Fri, Sep 3, 2010	9.35	9.53	9.22	9.44
238	NASDAQ	IRDM	Thu, Sep 2, 2010	9.02	9.28	8.96	9.22
237	NASDAQ	IRDM	Wed, Sep 1, 2010	8.73	8.99	8.58	8.91
236	NASDAQ	IRDM	Tue, Aug 31, 2010	8.84	8.84	8.58	8.66
235	NASDAQ	IRDM	Mon, Aug 30, 2010	9.19	9.27	8.84	8.87
234	NASDAQ	IRDM	Fri, Aug 27, 2010	9.25	9.30	9.05	9.23
233	NASDAQ	IRDM	Thu, Aug 26, 2010	8.99	9.30	8.95	9.16
232	NASDAQ	IRDM	Wed, Aug 25, 2010	8.85	9.01	8.79	8.95
231	NASDAQ	IRDM	Tue, Aug 24, 2010	9.00	9.18	8.89	8.91
230	NASDAQ	IRDM	Mon, Aug 23, 2010	8.99	9.30	8.90	8.96
229	NASDAQ	IRDM	Fri, Aug 20, 2010	9.00	9.11	8.82	9.09
228	NASDAQ	IRDM	Thu, Aug 19, 2010	9.39	9.39	9.03	9.04
227	NASDAQ	IRDM	Wed, Aug 18, 2010	9.60	9.66	9.28	9.39
226	NASDAQ	IRDM	Tue, Aug 17, 2010	9.55	9.72	9.37	9.59
225	NASDAQ	IRDM	Mon, Aug 16, 2010	9.28	9.57	9.26	9.37
224	NASDAQ	IRDM	Fri, Aug 13, 2010	9.43	9.69	9.32	9.35
223	NASDAQ	IRDM	Thu, Aug 12, 2010	9.03	9.54	9.00	9.45
222	NASDAQ	IRDM	Wed, Aug 11, 2010	9.78	9.82	9.03	9.07
221	NASDAQ	IRDM	Tue, Aug 10, 2010	10.20	10.30	9.78	9.84
220	NASDAQ	IRDM	Mon, Aug 9, 2010	10.30	10.33	10.09	10.28
219	NASDAQ	IRDM	Fri, Aug 6, 2010	10.38	10.44	10.16	10.22
218	NASDAQ	IRDM	Thu, Aug 5, 2010	10.46	10.53	10.40	10.41
217	NASDAQ	IRDM	Wed, Aug 4, 2010	10.36	10.47	10.30	10.45
216	NASDAQ	IRDM	Tue, Aug 3, 2010	10.39	10.50	10.31	10.34
215	NASDAQ	IRDM	Mon, Aug 2, 2010	10.45	10.50	10.29	10.45
214	NASDAQ	IRDM	Fri, Jul 30, 2010	10.14	10.41	10.00	10.31
213	NASDAQ	IRDM	Thu, Jul 29, 2010	10.43	10.47	9.93	10.20
212	NASDAQ	IRDM	Wed, Jul 28, 2010	10.43	10.48	10.20	10.31
211	NASDAQ	IRDM	Tue, Jul 27, 2010	10.48	10.50	10.24	10.43
210	NASDAQ	IRDM	Mon, Jul 26, 2010	10.25	10.46	10.18	10.43
209	NASDAQ	IRDM	Fri, Jul 23, 2010	10.23	10.38	10.01	10.26
208	NASDAQ	IRDM	Thu, Jul 22, 2010	9.97	10.34	9.87	10.32
207	NASDAQ	IRDM	Wed, Jul 21, 2010	9.99	10.00	9.79	9.85
206	NASDAQ	IRDM	Tue, Jul 20, 2010	9.57	10.01	9.57	9.93
205	NASDAQ	IRDM	Mon, Jul 19, 2010	9.82	9.91	9.50	9.71
204	NASDAQ	IRDM	Fri, Jul 16, 2010	10.48	10.51	9.69	9.75
203	NASDAQ	IRDM	Thu, Jul 15, 2010	10.78	10.78	10.40	10.56
202	NASDAQ	IRDM	Wed, Jul 14, 2010	10.90	10.90	10.70	10.76
201	NASDAQ	IRDM	Tue, Jul 13, 2010	10.80	11.13	10.59	10.87
200	NASDAQ	IRDM	Mon, Jul 12, 2010	10.76	10.78	10.55	10.69
199	NASDAQ	IRDM	Fri, Jul 9, 2010	10.74	10.95	10.65	10.74
198	NASDAQ	IRDM	Thu, Jul 8, 2010	10.77	10.80	10.45	10.72
197	NASDAQ	IRDM	Wed, Jul 7, 2010	10.20	10.75	10.20	10.75
196	NASDAQ	IRDM	Tue, Jul 6, 2010	10.49	10.72	10.15	10.20
195	NASDAQ	IRDM	Fri, Jul 2, 2010	10.51	10.51	10.23	10.32
194	NASDAQ	IRDM	Thu, Jul 1, 2010	10.00	10.51	9.70	10.47
193	NASDAQ	IRDM	Wed, Jun 30, 2010	10.00	10.32	9.77	10.04
192	NASDAQ	IRDM	Tue, Jun 29, 2010	10.12	10.22	9.92	9.99
191	NASDAQ	IRDM	Mon, Jun 28, 2010	9.99	10.31	9.88	10.25
190	NASDAQ	IRDM	Fri, Jun 25, 2010	9.88	10.16	9.73	9.99
189	NASDAQ	IRDM	Thu, Jun 24, 2010	9.98	10.10	9.74	9.90
188	NASDAQ	IRDM	Wed, Jun 23, 2010	9.84	10.24	9.81	10.07
187	NASDAQ	IRDM	Tue, Jun 22, 2010	9.79	10.35	9.70	9.82
186	NASDAQ	IRDM	Mon, Jun 21, 2010	9.82	9.98	9.52	9.74
185	NASDAQ	IRDM	Fri, Jun 18, 2010	9.30	9.73	9.25	9.73
184	NASDAQ	IRDM	Thu, Jun 17, 2010	9.30	9.36	9.19	9.30
183	NASDAQ	IRDM	Wed, Jun 16, 2010	9.36	9.36	9.08	9.29
182	NASDAQ	IRDM	Tue, Jun 15, 2010	9.09	9.35	9.08	9.35
181	NASDAQ	IRDM	Mon, Jun 14, 2010	9.13	9.13	8.98	9.08
180	NASDAQ	IRDM	Fri, Jun 11, 2010	8.80	9.07	8.74	9.05
179	NASDAQ	IRDM	Thu, Jun 10, 2010	8.73	8.83	8.64	8.81
178	NASDAQ	IRDM	Wed, Jun 9, 2010	8.69	8.90	8.57	8.63
177	NASDAQ	IRDM	Tue, Jun 8, 2010	8.64	8.64	8.23	8.52
176	NASDAQ	IRDM	Mon, Jun 7, 2010	8.74	8.89	8.57	8.65
175	NASDAQ	IRDM	Fri, Jun 4, 2010	8.79	9.24	8.72	8.74
174	NASDAQ	IRDM	Thu, Jun 3, 2010	9.24	9.25	8.87	8.97
173	NASDAQ	IRDM	Wed, Jun 2, 2010	9.72	9.75	8.96	9.25
172	NASDAQ	IRDM	Tue, Jun 1, 2010	9.02	9.14	8.67	8.71
171	NASDAQ	IRDM	Fri, May 28, 2010	9.00	9.25	8.93	9.06
170	NASDAQ	IRDM	Thu, May 27, 2010	9.08	9.08	8.93	8.99
169	NASDAQ	IRDM	Wed, May 26, 2010	8.85	9.25	8.52	8.94
168	NASDAQ	IRDM	Tue, May 25, 2010	8.63	8.89	8.63	8.80
167	NASDAQ	IRDM	Mon, May 24, 2010	8.65	9.00	8.45	8.84
166	NASDAQ	IRDM	Fri, May 21, 2010	8.54	8.77	8.30	8.70
165	NASDAQ	IRDM	Thu, May 20, 2010	8.62	8.90	8.33	8.65
164	NASDAQ	IRDM	Wed, May 19, 2010	8.64	8.80	8.38	8.80
163	NASDAQ	IRDM	Tue, May 18, 2010	8.30	8.68	8.25	8.67
162	NASDAQ	IRDM	Mon, May 17, 2010	8.37	8.50	8.14	8.26
161	NASDAQ	IRDM	Fri, May 14, 2010	8.26	8.45	8.13	8.39
160	NASDAQ	IRDM	Thu, May 13, 2010	8.32	8.49	8.20	8.37
159	NASDAQ	IRDM	Wed, May 12, 2010	7.92	8.35	7.92	8.31
158	NASDAQ	IRDM	Tue, May 11, 2010	8.01	8.05	7.70	7.95
157	NASDAQ	IRDM	Mon, May 10, 2010	7.76	8.03	7.75	7.97
156	NASDAQ	IRDM	Fri, May 7, 2010	7.64	7.67	7.34	7.61
155	NASDAQ	IRDM	Thu, May 6, 2010	7.97	8.02	6.50	7.64
154	NASDAQ	IRDM	Wed, May 5, 2010	7.89	8.08	7.70	8.02
153	NASDAQ	IRDM	Tue, May 4, 2010	8.01	8.05	7.91	7.94
152	NASDAQ	IRDM	Mon, May 3, 2010	8.17	8.32	7.97	8.13
151	NASDAQ	IRDM	Fri, Apr 30, 2010	8.14	8.21	7.90	8.06
150	NASDAQ	IRDM	Thu, Apr 29, 2010	8.02	8.16	8.00	8.10
149	NASDAQ	IRDM	Wed, Apr 28, 2010	8.03	8.05	7.94	7.98
148	NASDAQ	IRDM	Tue, Apr 27, 2010	8.00	8.04	7.95	8.00
147	NASDAQ	IRDM	Mon, Apr 26, 2010	8.05	8.22	7.98	8.04
146	NASDAQ	IRDM	Fri, Apr 23, 2010	8.25	8.25	7.92	8.00
145	NASDAQ	IRDM	Thu, Apr 22, 2010	8.13	8.36	8.05	8.23
144	NASDAQ	IRDM	Wed, Apr 21, 2010	8.25	8.28	8.12	8.19
143	NASDAQ	IRDM	Tue, Apr 20, 2010	8.41	8.51	8.26	8.26
142	NASDAQ	IRDM	Mon, Apr 19, 2010	8.55	8.55	8.19	8.39
141	NASDAQ	IRDM	Fri, Apr 16, 2010	8.42	8.57	8.25	8.27
140	NASDAQ	IRDM	Thu, Apr 15, 2010	8.68	8.71	8.39	8.41
139	NASDAQ	IRDM	Wed, Apr 14, 2010	8.37	8.75	8.36	8.66
138	NASDAQ	IRDM	Tue, Apr 13, 2010	8.50	8.50	8.25	8.27
137	NASDAQ	IRDM	Mon, Apr 12, 2010	8.54	8.67	8.44	8.45
136	NASDAQ	IRDM	Fri, Apr 9, 2010	8.67	8.87	8.53	8.55
135	NASDAQ	IRDM	Thu, Apr 8, 2010	8.65	8.71	8.55	8.67
134	NASDAQ	IRDM	Wed, Apr 7, 2010	8.50	8.61	8.48	8.58
133	NASDAQ	IRDM	Tue, Apr 6, 2010	8.35	8.50	8.31	8.49
132	NASDAQ	IRDM	Mon, Apr 5, 2010	8.30	8.39	8.26	8.31
131	NASDAQ	IRDM	Thu, Apr 1, 2010	8.20	8.51	8.12	8.31
130	NASDAQ	IRDM	Wed, Mar 31, 2010	8.12	8.23	8.10	8.11
129	NASDAQ	IRDM	Tue, Mar 30, 2010	8.21	8.24	8.10	8.11
128	NASDAQ	IRDM	Mon, Mar 29, 2010	8.09	8.25	8.06	8.22
127	NASDAQ	IRDM	Fri, Mar 26, 2010	7.97	8.11	7.92	8.02
126	NASDAQ	IRDM	Thu, Mar 25, 2010	7.96	8.12	7.86	7.87
125	NASDAQ	IRDM	Wed, Mar 24, 2010	7.96	8.17	7.90	7.91
124	NASDAQ	IRDM	Tue, Mar 23, 2010	7.98	8.09	7.91	8.04
123	NASDAQ	IRDM	Mon, Mar 22, 2010	8.00	8.07	7.87	7.91
122	NASDAQ	IRDM	Fri, Mar 19, 2010	8.30	8.31	8.00	8.08
121	NASDAQ	IRDM	Thu, Mar 18, 2010	7.95	8.34	7.95	8.32
120	NASDAQ	IRDM	Wed, Mar 17, 2010	7.87	8.00	7.75	7.88
119	NASDAQ	IRDM	Tue, Mar 16, 2010	8.45	8.45	7.80	7.92
118	NASDAQ	IRDM	Mon, Mar 15, 2010	8.27	8.40	8.06	8.30
117	NASDAQ	IRDM	Fri, Mar 12, 2010	8.71	8.71	8.20	8.22
116	NASDAQ	IRDM	Thu, Mar 11, 2010	8.64	8.64	8.29	8.55
115	NASDAQ	IRDM	Wed, Mar 10, 2010	8.45	8.65	8.05	8.60
114	NASDAQ	IRDM	Tue, Mar 9, 2010	8.13	8.56	8.01	8.45
113	NASDAQ	IRDM	Mon, Mar 8, 2010	7.65	8.25	7.51	8.20
112	NASDAQ	IRDM	Fri, Mar 5, 2010	7.15	7.63	7.12	7.55
111	NASDAQ	IRDM	Thu, Mar 4, 2010	6.93	7.10	6.81	7.09
110	NASDAQ	IRDM	Wed, Mar 3, 2010	6.80	7.01	6.78	6.88
109	NASDAQ	IRDM	Tue, Mar 2, 2010	7.00	7.00	6.78	6.80
108	NASDAQ	IRDM	Mon, Mar 1, 2010	6.78	7.10	6.78	6.94
107	NASDAQ	IRDM	Fri, Feb 26, 2010	6.66	6.81	6.50	6.71
106	NASDAQ	IRDM	Thu, Feb 25, 2010	6.51	6.85	6.42	6.60
105	NASDAQ	IRDM	Wed, Feb 24, 2010	6.50	6.57	6.49	6.50
104	NASDAQ	IRDM	Tue, Feb 23, 2010	6.48	6.57	6.45	6.50
103	NASDAQ	IRDM	Mon, Feb 22, 2010	6.66	6.66	6.49	6.54
102	NASDAQ	IRDM	Fri, Feb 19, 2010	6.50	6.62	6.40	6.60
101	NASDAQ	IRDM	Thu, Feb 18, 2010	6.58	6.59	6.47	6.48
100	NASDAQ	IRDM	Wed, Feb 17, 2010	6.41	6.46	6.27	6.42
99	NASDAQ	IRDM	Tue, Feb 16, 2010	6.60	6.60	6.34	6.36
98	NASDAQ	IRDM	Fri, Feb 12, 2010	6.62	6.62	6.47	6.56
97	NASDAQ	IRDM	Thu, Feb 11, 2010	6.54	6.63	6.50	6.59
96	NASDAQ	IRDM	Wed, Feb 10, 2010	6.61	6.99	6.50	6.50
95	NASDAQ	IRDM	Tue, Feb 9, 2010	6.70	6.87	6.49	6.60
94	NASDAQ	IRDM	Mon, Feb 8, 2010	6.74	6.81	6.73	6.78
93	NASDAQ	IRDM	Fri, Feb 5, 2010	6.61	6.80	6.39	6.75
92	NASDAQ	IRDM	Thu, Feb 4, 2010	6.66	6.93	6.56	6.56
91	NASDAQ	IRDM	Wed, Feb 3, 2010	6.99	7.10	6.80	6.93
90	NASDAQ	IRDM	Tue, Feb 2, 2010	7.01	7.13	6.83	6.88
89	NASDAQ	IRDM	Mon, Feb 1, 2010	6.78	6.97	6.45	6.96
88	NASDAQ	IRDM	Fri, Jan 29, 2010	7.24	7.36	6.67	6.72
87	NASDAQ	IRDM	Thu, Jan 28, 2010	7.85	7.92	7.12	7.19
86	NASDAQ	IRDM	Wed, Jan 27, 2010	7.88	7.92	7.79	7.83
85	NASDAQ	IRDM	Tue, Jan 26, 2010	7.93	8.01	7.81	7.84
84	NASDAQ	IRDM	Mon, Jan 25, 2010	7.95	8.02	7.90	7.93
83	NASDAQ	IRDM	Fri, Jan 22, 2010	8.20	8.20	7.92	7.96
82	NASDAQ	IRDM	Thu, Jan 21, 2010	8.40	8.40	8.17	8.22
81	NASDAQ	IRDM	Wed, Jan 20, 2010	8.35	8.43	8.06	8.33
80	NASDAQ	IRDM	Tue, Jan 19, 2010	8.60	8.60	8.35	8.36
79	NASDAQ	IRDM	Fri, Jan 15, 2010	8.76	8.89	8.48	8.53
78	NASDAQ	IRDM	Thu, Jan 14, 2010	8.46	8.85	8.46	8.71
77	NASDAQ	IRDM	Wed, Jan 13, 2010	8.32	8.85	8.26	8.42
76	NASDAQ	IRDM	Tue, Jan 12, 2010	8.39	8.39	8.24	8.25
75	NASDAQ	IRDM	Mon, Jan 11, 2010	8.40	8.79	8.25	8.40
74	NASDAQ	IRDM	Fri, Jan 8, 2010	7.89	8.37	7.84	8.35
73	NASDAQ	IRDM	Thu, Jan 7, 2010	7.85	7.87	7.76	7.86
72	NASDAQ	IRDM	Wed, Jan 6, 2010	7.90	7.98	7.75	7.79
71	NASDAQ	IRDM	Tue, Jan 5, 2010	7.83	7.93	7.81	7.92
70	NASDAQ	IRDM	Mon, Jan 4, 2010	8.10	8.10	7.81	7.86
69	NASDAQ	IRDM	Thu, Dec 31, 2009	8.01	8.15	7.90	8.03
68	NASDAQ	IRDM	Wed, Dec 30, 2009	8.10	8.10	7.91	7.92
67	NASDAQ	IRDM	Tue, Dec 29, 2009	8.21	8.25	8.06	8.13
66	NASDAQ	IRDM	Mon, Dec 28, 2009	8.16	8.32	8.11	8.16
65	NASDAQ	IRDM	Thu, Dec 24, 2009	8.00	8.21	8.00	8.12
64	NASDAQ	IRDM	Wed, Dec 23, 2009	7.87	8.04	7.84	8.03
63	NASDAQ	IRDM	Tue, Dec 22, 2009	7.95	8.04	7.77	7.94
62	NASDAQ	IRDM	Mon, Dec 21, 2009	8.06	8.15	7.94	7.99
61	NASDAQ	IRDM	Fri, Dec 18, 2009	8.08	8.19	7.95	8.12
60	NASDAQ	IRDM	Thu, Dec 17, 2009	8.12	8.23	7.99	8.01
59	NASDAQ	IRDM	Wed, Dec 16, 2009	8.15	8.26	8.02	8.15
58	NASDAQ	IRDM	Tue, Dec 15, 2009	8.31	8.45	8.17	8.21
57	NASDAQ	IRDM	Mon, Dec 14, 2009	8.35	8.40	8.10	8.25
56	NASDAQ	IRDM	Fri, Dec 11, 2009	8.18	8.29	7.98	8.25
55	NASDAQ	IRDM	Thu, Dec 10, 2009	8.07	8.25	8.00	8.08
54	NASDAQ	IRDM	Wed, Dec 9, 2009	8.26	8.39	8.07	8.07
53	NASDAQ	IRDM	Tue, Dec 8, 2009	7.95	8.32	7.95	8.19
52	NASDAQ	IRDM	Mon, Dec 7, 2009	8.05	8.20	7.95	7.97
51	NASDAQ	IRDM	Fri, Dec 4, 2009	8.18	8.25	7.96	7.99
50	NASDAQ	IRDM	Thu, Dec 3, 2009	8.00	8.24	8.00	8.03
49	NASDAQ	IRDM	Wed, Dec 2, 2009	8.16	8.48	7.96	8.00
48	NASDAQ	IRDM	Tue, Dec 1, 2009	8.25	8.49	8.12	8.32
47	NASDAQ	IRDM	Mon, Nov 30, 2009	8.36	8.46	8.11	8.19
46	NASDAQ	IRDM	Fri, Nov 27, 2009	8.25	8.36	8.02	8.29
45	NASDAQ	IRDM	Wed, Nov 25, 2009	8.48	8.59	8.25	8.40
44	NASDAQ	IRDM	Tue, Nov 24, 2009	8.61	8.79	8.25	8.40
43	NASDAQ	IRDM	Mon, Nov 23, 2009	8.64	8.67	8.44	8.53
42	NASDAQ	IRDM	Fri, Nov 20, 2009	8.77	8.79	8.53	8.53
41	NASDAQ	IRDM	Thu, Nov 19, 2009	8.92	8.94	8.60	8.73
40	NASDAQ	IRDM	Wed, Nov 18, 2009	8.53	9.02	8.50	8.96
39	NASDAQ	IRDM	Tue, Nov 17, 2009	8.74	8.74	8.41	8.60
38	NASDAQ	IRDM	Mon, Nov 16, 2009	8.96	9.09	8.50	8.66
37	NASDAQ	IRDM	Fri, Nov 13, 2009	9.48	9.48	8.86	8.88
36	NASDAQ	IRDM	Thu, Nov 12, 2009	9.47	9.79	9.35	9.40
35	NASDAQ	IRDM	Wed, Nov 11, 2009	9.55	9.75	9.27	9.40
34	NASDAQ	IRDM	Tue, Nov 10, 2009	9.18	9.52	9.10	9.45
33	NASDAQ	IRDM	Mon, Nov 9, 2009	8.77	9.27	8.77	9.10
32	NASDAQ	IRDM	Fri, Nov 6, 2009	8.82	9.03	8.69	8.76
31	NASDAQ	IRDM	Thu, Nov 5, 2009	8.79	8.92	8.56	8.81
30	NASDAQ	IRDM	Wed, Nov 4, 2009	9.10	9.29	8.72	8.83
29	NASDAQ	IRDM	Tue, Nov 3, 2009	8.82	9.20	8.56	9.06
28	NASDAQ	IRDM	Mon, Nov 2, 2009	8.80	8.94	8.61	8.87
27	NASDAQ	IRDM	Fri, Oct 30, 2009	9.18	9.58	8.54	8.90
26	NASDAQ	IRDM	Thu, Oct 29, 2009	9.18	9.33	9.05	9.10
25	NASDAQ	IRDM	Wed, Oct 28, 2009	9.80	9.99	9.25	9.25
24	NASDAQ	IRDM	Tue, Oct 27, 2009	9.73	9.90	9.30	9.81
23	NASDAQ	IRDM	Mon, Oct 26, 2009	9.62	9.98	9.62	9.82
22	NASDAQ	IRDM	Fri, Oct 23, 2009	9.80	9.96	9.29	9.71
21	NASDAQ	IRDM	Thu, Oct 22, 2009	9.12	9.99	9.12	9.65
20	NASDAQ	IRDM	Wed, Oct 21, 2009	8.72	9.46	8.72	9.11
19	NASDAQ	IRDM	Tue, Oct 20, 2009	8.45	8.81	8.35	8.81
18	NASDAQ	IRDM	Mon, Oct 19, 2009	8.06	8.47	8.06	8.38
17	NASDAQ	IRDM	Fri, Oct 16, 2009	8.35	8.35	7.95	8.10
16	NASDAQ	IRDM	Thu, Oct 15, 2009	8.30	8.41	7.80	8.31
15	NASDAQ	IRDM	Wed, Oct 14, 2009	8.98	8.98	8.05	8.37
14	NASDAQ	IRDM	Tue, Oct 13, 2009	8.75	8.75	8.42	8.55
13	NASDAQ	IRDM	Mon, Oct 12, 2009	8.75	9.34	8.51	8.61
12	NASDAQ	IRDM	Fri, Oct 9, 2009	9.10	9.14	8.31	8.64
11	NASDAQ	IRDM	Thu, Oct 8, 2009	9.22	9.84	9.00	9.00
10	NASDAQ	IRDM	Wed, Oct 7, 2009	9.65	9.90	9.10	9.12
9	NASDAQ	IRDM	Tue, Oct 6, 2009	10.92	10.92	9.60	9.65
8	NASDAQ	IRDM	Mon, Oct 5, 2009	10.89	10.89	10.26	10.40
7	NASDAQ	IRDM	Fri, Oct 2, 2009	10.78	11.00	10.61	10.64
6	NASDAQ	IRDM	Thu, Oct 1, 2009	11.66	11.66	10.05	11.00
5	NASDAQ	IRDM	Wed, Sep 30, 2009	11.70	11.70	11.20	11.41
4	NASDAQ	IRDM	Tue, Sep 29, 2009	12.00	12.00	10.65	11.55
3	NASDAQ	IRDM	Mon, Sep 28, 2009	10.07	10.97	10.07	10.70
2	NASDAQ	IRDM	Fri, Sep 25, 2009	10.17	10.20	10.00	10.02
1	NASDAQ	IRDM	Thu, Sep 24, 2009	10.00	11.65	10.00	10.03
#	Exchange	Symbol	Date	Open	High	Low	Close

Iridium Communications Inc NASDAQ:IRDM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024