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, 2015 6.280 6.290 5.990 6.020 169,376 -0.21(-3.37%)
Apr 29, 2015 6.270 6.400 6.210 6.230 107,671 -0.05(-0.80%)
Apr 28, 2015 6.090 6.300 6.050 6.280 184,352 +0.21(+3.46%)
Apr 27, 2015 6.080 6.315 6.000 6.070 161,099 -0.02(-0.33%)
Apr 24, 2015 6.120 6.230 6.060 6.090 74,336 -0.05(-0.81%)
Apr 23, 2015 6.040 6.170 5.990 6.140 193,905 +0.11(+1.82%)
Apr 22, 2015 6.090 6.150 5.995 6.030 156,554 -0.07(-1.15%)
Apr 21, 2015 6.010 6.130 6.000 6.100 396,158 +0.09(+1.50%)
Apr 20, 2015 6.010 6.100 5.950 6.010 234,890 +0.01(+0.17%)
Apr 17, 2015 6.050 6.120 5.995 6.000 184,237 -0.09(-1.48%)
Apr 16, 2015 6.150 6.280 6.020 6.090 189,081 -0.11(-1.77%)
Apr 15, 2015 6.250 6.380 6.140 6.200 372,782 +0.01(+0.16%)
Apr 14, 2015 6.130 6.287 6.050 6.190 194,387 +0.08(+1.31%)
Apr 13, 2015 6.020 6.140 5.940 6.110 412,801 +0.08(+1.33%)
Apr 10, 2015 6.090 6.130 5.950 6.030 144,818 +0.00(+0.00%)
Apr 09, 2015 6.060 6.190 5.980 6.030 140,906 -0.06(-0.99%)
Apr 08, 2015 6.020 6.130 6.000 6.090 118,195 +0.09(+1.50%)
Apr 07, 2015 5.960 6.040 5.950 6.000 177,855 +0.04(+0.67%)
Apr 06, 2015 5.860 5.980 5.860 5.960 238,286 +0.08(+1.36%)
Apr 02, 2015 6.000 5.880 5.880 5.880 249,500 -0.08(-1.34%)
Apr 01, 2015 6.000 6.000 5.800 5.960 1,011,814 -0.01(-0.17%)
Mar 31, 2015 6.000 6.060 5.845 5.970 182,514 +0.03(+0.51%)
Mar 30, 2015 5.900 6.060 5.865 5.940 269,466 +0.10(+1.71%)
Mar 27, 2015 5.700 5.860 5.640 5.840 301,228 +0.16(+2.82%)
Mar 26, 2015 5.650 5.780 5.650 5.680 154,532 +0.03(+0.53%)
Mar 25, 2015 5.780 5.820 5.640 5.650 241,934 -0.13(-2.25%)
Mar 24, 2015 5.850 5.900 5.730 5.780 154,924 -0.10(-1.70%)
Mar 23, 2015 5.930 6.000 5.870 5.880 214,710 -0.04(-0.68%)
Mar 20, 2015 5.810 6.059 5.740 5.920 481,686 +0.12(+2.07%)
Mar 19, 2015 5.610 5.810 5.545 5.800 269,785 +0.09(+1.58%)
Mar 18, 2015 5.530 5.740 5.520 5.710 173,229 +0.18(+3.25%)
Mar 17, 2015 5.560 5.645 5.520 5.530 146,666 -0.06(-1.07%)
Mar 16, 2015 5.770 5.830 5.570 5.590 203,907 -0.06(-1.06%)
Mar 13, 2015 5.750 5.798 5.570 5.650 262,755 -0.09(-1.57%)
Mar 12, 2015 5.700 5.820 5.520 5.740 492,558 +0.00(+0.00%)
Mar 11, 2015 5.580 5.820 5.520 5.740 357,771 +0.14(+2.50%)
Mar 10, 2015 5.590 5.690 5.520 5.600 395,866 -0.10(-1.75%)
Mar 09, 2015 5.830 5.950 5.660 5.700 140,984 -0.13(-2.23%)
Mar 06, 2015 5.850 5.985 5.840 5.830 219,613 -0.09(-1.52%)
Mar 05, 2015 5.790 5.940 5.780 5.920 166,497 +0.12(+2.07%)
Mar 04, 2015 5.880 5.945 5.772 5.800 153,088 -0.15(-2.44%)
Mar 03, 2015 5.870 5.950 5.870 5.945 185,209 +0.04(+0.59%)
Mar 02, 2015 5.710 5.980 5.700 5.910 306,067 +0.21(+3.68%)
Feb 27, 2015 5.790 5.840 5.700 5.700 99,925 -0.12(-2.06%)
Feb 26, 2015 5.750 5.880 5.730 5.820 156,742 +0.05(+0.87%)
Feb 25, 2015 5.720 5.820 5.690 5.770 110,831 +0.06(+1.05%)
Feb 24, 2015 5.730 5.750 5.660 5.710 154,785 +0.00(+0.00%)
Feb 23, 2015 5.650 5.740 5.610 5.710 243,422 +0.00(+0.00%)
Feb 20, 2015 5.720 5.780 5.650 5.710 209,637 +0.00(+0.00%)
Feb 19, 2015 5.700 5.720 5.614 5.710 157,447 +0.02(+0.35%)
Feb 18, 2015 5.770 5.770 5.610 5.690 105,444 -0.08(-1.39%)
Feb 17, 2015 5.810 5.910 5.750 5.770 139,002 -0.06(-1.03%)
Feb 13, 2015 5.600 5.830 5.830 5.830 178,300 +0.21(+3.74%)
Feb 12, 2015 5.610 5.720 5.550 5.620 484,381 +0.06(+1.08%)
Feb 11, 2015 5.640 5.660 5.520 5.560 393,924 -0.10(-1.77%)
Feb 10, 2015 5.730 5.780 5.580 5.660 285,276 -0.05(-0.88%)
Feb 09, 2015 5.770 5.860 5.670 5.710 139,096 -0.06(-1.04%)
Feb 06, 2015 5.950 5.950 5.740 5.770 306,924 -0.17(-2.86%)
Feb 05, 2015 5.760 5.940 5.760 5.940 194,958 +0.18(+3.13%)
Feb 04, 2015 5.640 5.850 5.640 5.760 283,640 +0.11(+1.95%)
Feb 03, 2015 5.570 5.740 5.570 5.650 169,250 +0.06(+1.07%)
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.