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, 2019 7.600 7.600 7.140 7.240 1,368,373 -0.32(-4.23%)
Apr 29, 2019 7.680 7.800 7.550 7.560 479,579 -0.08(-1.05%)
Apr 26, 2019 7.640 7.715 7.573 7.640 1,638,000 +0.02(+0.26%)
Apr 25, 2019 7.730 7.730 7.550 7.620 474,689 -0.07(-0.91%)
Apr 24, 2019 7.500 7.735 7.470 7.690 937,082 +0.17(+2.26%)
Apr 23, 2019 7.320 7.610 7.270 7.520 1,877,495 +0.21(+2.87%)
Apr 22, 2019 7.310 7.335 7.190 7.310 407,002 -0.02(-0.27%)
Apr 18, 2019 7.290 7.420 7.230 7.330 881,100 +0.03(+0.41%)
Apr 17, 2019 7.180 7.430 7.140 7.300 847,623 +0.16(+2.24%)
Apr 16, 2019 7.060 7.170 6.980 7.140 481,894 +0.11(+1.56%)
Apr 15, 2019 7.050 7.140 6.980 7.030 560,891 -0.02(-0.28%)
Apr 12, 2019 6.750 7.220 6.740 7.050 1,174,800 +0.35(+5.22%)
Apr 11, 2019 6.630 6.800 6.530 6.700 880,267 +0.14(+2.13%)
Apr 10, 2019 6.480 6.600 6.460 6.560 629,107 +0.10(+1.55%)
Apr 09, 2019 6.570 6.610 6.380 6.460 1,050,022 -0.09(-1.37%)
Apr 08, 2019 6.540 6.600 6.190 6.550 2,888,013 -0.17(-2.53%)
Apr 05, 2019 6.710 6.780 6.670 6.720 534,500 +0.04(+0.60%)
Apr 04, 2019 6.610 6.720 6.570 6.680 227,916 +0.08(+1.21%)
Apr 03, 2019 6.620 6.720 6.540 6.600 277,962 +0.02(+0.30%)
Apr 02, 2019 6.660 6.730 6.420 6.580 481,495 -0.07(-1.05%)
Apr 01, 2019 6.850 6.850 6.630 6.650 320,828 -0.13(-1.92%)
Mar 29, 2019 6.790 6.820 6.680 6.780 329,200 +0.03(+0.44%)
Mar 28, 2019 6.680 6.870 6.620 6.750 316,900 +0.07(+1.05%)
Mar 27, 2019 6.610 6.725 6.535 6.680 377,384 +0.07(+1.06%)
Mar 26, 2019 6.650 6.680 6.510 6.610 363,042 +0.02(+0.30%)
Mar 25, 2019 6.640 6.660 6.500 6.590 326,036 -0.04(-0.60%)
Mar 22, 2019 6.900 7.010 6.520 6.630 551,500 -0.28(-4.05%)
Mar 21, 2019 6.920 7.120 6.860 6.910 322,213 -0.05(-0.72%)
Mar 20, 2019 6.820 7.090 6.820 6.960 600,914 +0.16(+2.35%)
Mar 19, 2019 6.830 6.900 6.750 6.800 506,275 -0.01(-0.15%)
Mar 18, 2019 6.750 6.910 6.740 6.810 511,385 +0.07(+1.04%)
Mar 15, 2019 6.800 6.820 6.700 6.740 1,033,700 -0.06(-0.88%)
Mar 14, 2019 6.920 7.010 6.800 6.800 439,269 -0.12(-1.73%)
Mar 13, 2019 6.960 7.070 6.920 6.920 381,863 -0.04(-0.57%)
Mar 12, 2019 7.020 7.100 6.880 6.960 361,659 -0.05(-0.71%)
Mar 11, 2019 6.980 7.080 6.800 7.010 971,088 +0.02(+0.29%)
Mar 08, 2019 7.110 7.170 6.940 6.990 624,900 -0.16(-2.24%)
Mar 07, 2019 7.280 7.380 7.080 7.150 923,213 -0.13(-1.79%)
Mar 06, 2019 7.500 7.540 7.260 7.280 562,280 -0.20(-2.67%)
Mar 05, 2019 7.530 7.680 7.470 7.480 603,643 -0.05(-0.66%)
Mar 04, 2019 7.300 7.530 7.090 7.530 1,081,249 +0.28(+3.86%)
Mar 01, 2019 7.210 7.430 7.000 7.250 1,889,800 +0.20(+2.84%)
Feb 28, 2019 8.000 8.000 6.890 7.050 5,202,083 -2.00(-22.10%)
Feb 27, 2019 9.000 9.110 8.900 9.050 789,162 +0.05(+0.56%)
Feb 26, 2019 8.930 9.040 8.690 9.000 630,178 +0.11(+1.24%)
Feb 25, 2019 9.240 9.265 8.890 8.890 497,757 -0.30(-3.26%)
Feb 22, 2019 9.290 9.290 9.100 9.190 529,200 -0.06(-0.65%)
Feb 21, 2019 9.290 9.310 9.140 9.250 451,439 -0.07(-0.75%)
Feb 20, 2019 9.260 9.350 9.110 9.320 327,620 +0.07(+0.76%)
Feb 19, 2019 9.150 9.310 9.050 9.250 399,336 +0.08(+0.87%)
Feb 15, 2019 8.910 9.220 8.840 9.170 336,300 +0.32(+3.62%)
Feb 14, 2019 8.800 8.935 8.730 8.850 484,025 +0.01(+0.11%)
Feb 13, 2019 8.710 8.890 8.685 8.840 302,918 +0.13(+1.49%)
Feb 12, 2019 8.520 8.715 8.470 8.710 352,942 +0.24(+2.83%)
Feb 11, 2019 8.520 8.570 8.420 8.470 177,571 -0.05(-0.59%)
Feb 08, 2019 8.370 8.545 8.250 8.520 252,200 +0.12(+1.43%)
Feb 07, 2019 8.390 8.460 8.280 8.400 137,354 -0.05(-0.59%)
Feb 06, 2019 8.350 8.460 8.280 8.450 188,332 +0.10(+1.20%)
Feb 05, 2019 8.320 8.440 8.250 8.350 181,872 +0.03(+0.36%)
Feb 04, 2019 8.280 8.330 8.200 8.320 192,938 +0.07(+0.85%)
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.