Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	IRDM	31.54	31.63	30.27	30.32	-0.66	765,521	8,855	30.03	30.80
2024-05-02	Q	IRDM	31.72	31.79	30.80	30.98	-0.34	693,275	12,817	30.66	31.50
2024-05-01	Q	IRDM	30.80	31.81	30.5109	31.32	0.53	918,546	12,470	31.11	31.64
2024-04-30	Q	IRDM	31.51	32.245	30.72	30.79	-1.01	1,812,363	15,504	30.80	31.33
2024-04-29	Q	IRDM	31.43	32.18	31.37	31.80	0.43	2,120,362	13,981	31.00	32.12
2024-04-26	Q	IRDM	29.87	31.83	29.84	31.37	1.68	2,367,458	22,940	27.35	31.88
2024-04-25	Q	IRDM	29.14	29.72	28.895	29.69	0.41	1,741,114	15,653	29.33	29.98
2024-04-24	Q	IRDM	28.55	29.46	28.51	29.28	0.54	1,997,442	16,500	28.66	29.45
2024-04-23	Q	IRDM	27.85	28.80	27.75	28.74	0.63	1,630,863	15,246	28.74	29.00
2024-04-22	Q	IRDM	27.46	28.29	27.00	28.11	0.71	1,832,743	22,742	27.95	28.29
2024-04-19	Q	IRDM	26.25	27.43	26.245	27.40	1.34	1,571,632	14,492	27.05	27.50
2024-04-18	Q	IRDM	25.48	27.71	25.30	26.06	1.35	2,129,927	22,377	26.10	26.40
2024-04-17	Q	IRDM	24.79	25.17	24.60	24.71	-0.07	1,440,123	13,337	24.30	28.34
2024-04-16	Q	IRDM	24.40	24.91	24.14	24.78	0.13	1,069,263	12,831	24.53	25.00
2024-04-15	Q	IRDM	24.69	24.72	24.17	24.65	-0.02	1,185,692	10,862	22.13	24.75
2024-04-12	Q	IRDM	25.61	25.61	24.55	24.67	-1.03	988,533	10,885	24.50	25.50
2024-04-11	Q	IRDM	25.38	25.79	25.22	25.70	0.33	676,887	8,928	25.51	25.95
2024-04-10	Q	IRDM	25.28	25.405	25.00	25.37	-0.51	899,749	10,126	25.01	25.50
2024-04-09	Q	IRDM	25.69	26.40	25.56	25.88	0.46	924,457	12,429	25.58	26.00
2024-04-08	Q	IRDM	25.25	25.46	25.1074	25.42	0.22	897,646	8,333	25.34	25.50
2024-04-05	Q	IRDM	25.06	25.49	24.78	25.20	-0.01	928,655	9,961	24.99	25.41
2024-04-04	Q	IRDM	25.77	26.01	25.18	25.21	-0.44	1,380,392	11,968	20.16	25.71
2024-04-03	Q	IRDM	25.10	25.65	24.74	25.65	0.42	1,961,065	14,968	25.10	31.00
2024-04-02	Q	IRDM	25.91	25.91	25.15	25.23	-0.76	1,203,349	10,843	25.20	27.77
2024-04-01	Q	IRDM	26.18	26.18	25.71	25.99	-0.17	1,260,625	9,428	25.75	26.25
2024-03-29	Q	IRDM	26.35	26.49	26.09	26.16	-0.14	0	0	26.04	26.32
2024-03-28	Q	IRDM	26.35	26.49	26.09	26.16	-0.14	734,381	6,584	26.04	26.32
2024-03-27	Q	IRDM	25.75	26.37	25.645	26.30	0.71	1,162,623	9,793	25.94	26.43
2024-03-26	Q	IRDM	25.83	26.14	25.52	25.59	-0.04	1,077,008	9,393	25.59	25.84
2024-03-25	Q	IRDM	25.84	25.95	25.27	25.63	-0.14	1,649,444	10,669	25.25	26.43
2024-03-22	Q	IRDM	26.02	26.20	25.75	25.77	-0.25	960,944	9,363	25.73	25.75
2024-03-21	Q	IRDM	26.53	26.72	25.925	26.02	-0.35	982,529	10,298	25.93	26.37
2024-03-20	Q	IRDM	26.11	26.50	26.03	26.37	0.21	894,579	10,198	26.30	26.76
2024-03-19	Q	IRDM	26.41	26.5852	25.96	26.16	-0.31	1,608,345	9,719	26.12	26.13
2024-03-18	Q	IRDM	27.04	27.04	26.40	26.47	-0.53	1,228,953	9,223	26.40	29.70
2024-03-15	Q	IRDM	27.26	27.54	26.92	27.00	-0.32	2,836,760	10,127	26.79	27.27
2024-03-14	Q	IRDM	28.67	28.77	27.211	27.32	-1.35	976,574	10,508	27.28	27.40
2024-03-13	Q	IRDM	28.41	29.56	28.41	28.80	0.34	1,269,271	10,508	28.51	28.77
2024-03-12	Q	IRDM	28.78	29.115	28.34	28.46	-0.44	1,073,778	11,991	28.35	29.33
2024-03-11	Q	IRDM	28.50	29.40	28.50	28.90	0.41	1,192,196	12,588	28.66	29.33
2024-03-08	Q	IRDM	28.79	28.79	28.20	28.49	0.07	1,281,097	12,096	28.17	28.75
2024-03-07	Q	IRDM	28.61	29.125	28.36	28.42	0.02	1,531,008	9,616	28.35	28.59
2024-03-06	Q	IRDM	28.83	28.92	28.17	28.40	-0.39	2,411,913	12,748	28.34	28.57
2024-03-05	Q	IRDM	29.27	29.3832	28.28	28.79	-0.52	1,183,158	12,512	29.00	32.70
2024-03-04	Q	IRDM	29.79	29.905	28.91	29.31	-0.40	1,014,551	9,644	28.90	29.33
2024-03-01	Q	IRDM	29.13	30.145	28.79	29.71	0.76	1,000,774	9,727	29.15	29.66
2024-02-29	Q	IRDM	29.07	29.14	28.56	28.95	0.14	1,339,572	8,400	28.88	29.24
2024-02-28	Q	IRDM	29.15	29.1599	28.49	28.81	-0.48	737,832	7,237	28.33	29.00
2024-02-27	Q	IRDM	28.65	29.445	28.475	29.29	0.88	1,018,284	10,665	26.53	29.43
2024-02-26	Q	IRDM	28.32	28.54	27.89	28.41	0.09	1,237,596	10,663	28.14	28.50
2024-02-23	Q	IRDM	29.03	29.03	28.255	28.32	-0.78	1,319,459	13,278	28.20	28.55
2024-02-22	Q	IRDM	29.37	29.45	28.50	29.10	-0.40	1,295,930	12,694	29.00	29.33
2024-02-21	Q	IRDM	29.52	29.995	29.30	29.50	0.29	1,072,000	11,510	29.37	30.00
2024-02-20	Q	IRDM	30.00	30.40	28.91	29.21	-0.93	1,747,584	16,504	28.92	29.74
2024-02-19	Q	IRDM	30.40	31.58	29.94	30.14	-0.33	0	0	29.90	30.66
2024-02-16	Q	IRDM	30.40	31.58	29.94	30.14	-0.33	2,381,937	19,485	29.90	30.66
2024-02-15	Q	IRDM	36.09	36.3242	30.4167	30.47	-4.57	3,535,269	25,036	30.06	31.00
2024-02-14	Q	IRDM	34.47	35.15	34.24	35.04	0.98	1,118,952	10,809	34.66	37.99
2024-02-13	Q	IRDM	34.73	35.085	33.90	34.06	-1.37	861,447	10,283	34.10	34.56
2024-02-12	Q	IRDM	35.00	35.76	35.00	35.43	0.60	1,521,865	11,686	35.08	35.65
2024-02-09	Q	IRDM	34.54	35.5942	34.51	34.83	0.40	990,106	9,399	34.63	35.11
2024-02-08	Q	IRDM	33.62	34.62	33.58	34.43	0.78	880,495	10,397	30.70	35.66
2024-02-07	Q	IRDM	34.56	34.69	33.64	33.65	-0.72	931,252	11,395	33.50	38.06
2024-02-06	Q	IRDM	33.76	34.64	33.7015	34.37	0.46	1,252,477	12,428	31.14	34.66