Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orbcomm Inc (NQ: ORBC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.150 6.210 5.760 5.890 83,258 -0.23(-3.76%)
Apr 29, 2008 6.180 6.300 6.040 6.120 75,298 -0.05(-0.81%)
Apr 28, 2008 5.850 6.500 5.740 6.170 184,144 +0.29(+4.93%)
Apr 25, 2008 5.820 6.090 5.490 5.880 152,117 +0.07(+1.20%)
Apr 24, 2008 5.610 6.000 5.470 5.810 76,404 +0.17(+3.01%)
Apr 23, 2008 5.500 5.670 5.320 5.640 44,175 +0.17(+3.11%)
Apr 22, 2008 5.690 5.690 5.260 5.470 71,497 -0.26(-4.54%)
Apr 21, 2008 5.410 5.840 5.400 5.730 89,636 +0.27(+4.95%)
Apr 18, 2008 5.200 5.630 5.180 5.460 304,877 +0.29(+5.61%)
Apr 17, 2008 5.490 5.660 5.120 5.170 90,624 -0.28(-5.14%)
Apr 16, 2008 5.210 5.790 5.210 5.450 145,303 +0.29(+5.62%)
Apr 15, 2008 5.200 5.320 5.140 5.160 125,190 -0.04(-0.77%)
Apr 14, 2008 5.360 5.500 5.090 5.200 117,149 -0.10(-1.89%)
Apr 11, 2008 5.250 5.500 5.250 5.300 102,306 -0.08(-1.49%)
Apr 10, 2008 5.290 5.440 5.230 5.380 189,537 +0.07(+1.32%)
Apr 09, 2008 5.310 5.490 5.250 5.310 127,810 +0.00(+0.00%)
Apr 08, 2008 5.200 5.310 5.130 5.310 141,789 +0.06(+1.14%)
Apr 07, 2008 4.910 5.310 4.860 5.250 167,046 +0.36(+7.36%)
Apr 04, 2008 4.950 5.030 4.750 4.890 192,044 -0.05(-1.01%)
Apr 03, 2008 4.930 5.170 4.700 4.940 220,562 -0.03(-0.60%)
Apr 02, 2008 5.110 5.400 4.900 4.970 291,953 -0.03(-0.60%)
Apr 01, 2008 5.200 5.200 4.960 5.000 191,287 +0.04(+0.81%)
Mar 31, 2008 5.160 5.170 4.950 4.960 189,022 -0.17(-3.31%)
Mar 28, 2008 5.260 5.330 5.100 5.130 85,146 -0.15(-2.84%)
Mar 27, 2008 5.270 5.420 5.190 5.280 108,932 -0.08(-1.49%)
Mar 26, 2008 5.360 5.490 5.260 5.360 124,669 -0.05(-0.92%)
Mar 25, 2008 5.450 5.450 5.260 5.410 115,860 -0.02(-0.37%)
Mar 24, 2008 5.470 5.470 5.180 5.430 214,618 +0.04(+0.74%)
Mar 21, 2008 5.300 5.500 4.930 5.390 528,341 +0.00(+0.00%)
Mar 20, 2008 5.300 5.500 4.930 5.390 528,341 +0.32(+6.31%)
Mar 19, 2008 4.970 5.290 4.920 5.070 156,063 +0.15(+3.05%)
Mar 18, 2008 4.840 5.000 4.730 4.920 148,673 +0.12(+2.50%)
Mar 17, 2008 4.870 5.130 4.710 4.800 124,541 -0.19(-3.81%)
Mar 14, 2008 5.250 5.270 4.980 4.990 132,931 -0.20(-3.85%)
Mar 13, 2008 4.910 5.330 4.750 5.190 124,273 +0.09(+1.76%)
Mar 12, 2008 5.540 5.600 5.040 5.100 243,149 -0.40(-7.27%)
Mar 11, 2008 4.990 5.840 4.730 5.500 256,468 +0.68(+14.11%)
Mar 10, 2008 4.550 4.950 4.550 4.820 221,351 +0.22(+4.78%)
Mar 07, 2008 4.750 4.870 4.490 4.600 221,910 -0.21(-4.37%)
Mar 06, 2008 5.000 5.130 4.770 4.810 92,133 -0.21(-4.18%)
Mar 05, 2008 5.580 5.580 4.900 5.020 224,722 -0.51(-9.22%)
Mar 04, 2008 5.310 5.530 5.250 5.530 154,200 +0.10(+1.84%)
Mar 03, 2008 5.690 5.860 5.280 5.430 199,371 -0.27(-4.74%)
Feb 29, 2008 5.720 5.970 5.670 5.700 110,771 -0.10(-1.72%)
Feb 28, 2008 6.030 6.080 5.740 5.800 87,061 -0.29(-4.76%)
Feb 27, 2008 5.990 6.370 5.930 6.090 145,394 +0.03(+0.50%)
Feb 26, 2008 5.650 6.090 5.500 6.060 198,680 +0.36(+6.32%)
Feb 25, 2008 5.590 5.720 5.590 5.700 179,174 +0.09(+1.60%)
Feb 22, 2008 5.650 5.690 5.500 5.610 207,646 -0.03(-0.53%)
Feb 21, 2008 5.720 5.750 5.640 5.640 102,845 -0.06(-1.05%)
Feb 20, 2008 5.690 5.740 5.419 5.700 108,777 -0.05(-0.87%)
Feb 19, 2008 5.750 5.860 5.680 5.750 70,119 +0.03(+0.52%)
Feb 18, 2008 5.710 5.800 5.660 5.720 76,941 +0.00(+0.00%)
Feb 15, 2008 5.710 5.800 5.660 5.720 76,941 -0.03(-0.52%)
Feb 14, 2008 5.700 6.180 5.680 5.750 121,530 +0.09(+1.59%)
Feb 13, 2008 5.520 5.680 5.370 5.660 138,577 +0.20(+3.66%)
Feb 12, 2008 5.350 5.730 5.350 5.460 128,512 +0.15(+2.82%)
Feb 11, 2008 5.460 5.660 5.060 5.310 153,939 -0.40(-7.01%)
Feb 08, 2008 5.730 5.800 5.600 5.710 148,265 -0.06(-1.04%)
Feb 07, 2008 5.690 5.770 5.440 5.770 181,419 +0.06(+1.05%)
Feb 06, 2008 5.140 5.940 5.030 5.710 252,658 +0.62(+12.18%)
Feb 05, 2008 4.700 5.190 4.620 5.090 224,179 +0.27(+5.60%)
Feb 04, 2008 4.910 4.910 4.750 4.820 175,056 -0.07(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.