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, 2020 2.740 2.750 2.530 2.640 1,107,550 -0.14(-5.04%)
Apr 29, 2020 2.810 2.990 2.720 2.780 1,155,587 +0.01(+0.36%)
Apr 28, 2020 2.720 2.780 2.570 2.770 1,037,262 +0.10(+3.75%)
Apr 27, 2020 2.640 2.729 2.563 2.670 1,108,816 +0.07(+2.69%)
Apr 24, 2020 2.520 2.640 2.430 2.600 407,200 +0.08(+3.17%)
Apr 23, 2020 2.340 2.550 2.310 2.520 928,513 +0.16(+6.78%)
Apr 22, 2020 2.380 2.410 2.310 2.360 583,518 +0.06(+2.61%)
Apr 21, 2020 2.390 2.400 2.220 2.300 699,521 -0.13(-5.35%)
Apr 20, 2020 2.530 2.540 2.360 2.430 624,492 -0.08(-3.19%)
Apr 17, 2020 2.520 2.600 2.410 2.510 457,400 +0.12(+5.02%)
Apr 16, 2020 2.470 2.600 2.360 2.390 634,391 -0.02(-0.83%)
Apr 15, 2020 2.640 2.650 2.370 2.410 652,315 -0.25(-9.40%)
Apr 14, 2020 2.830 3.090 2.620 2.660 1,247,434 -0.02(-0.75%)
Apr 13, 2020 3.000 3.090 2.600 2.680 970,396 -0.14(-4.96%)
Apr 09, 2020 2.810 2.880 2.670 2.820 1,246,700 +0.32(+12.80%)
Apr 08, 2020 2.180 2.600 2.120 2.500 1,000,237 +0.41(+19.62%)
Apr 07, 2020 2.200 2.330 2.040 2.090 760,883 -0.01(-0.48%)
Apr 06, 2020 1.990 2.290 1.950 2.100 598,850 +0.20(+10.53%)
Apr 03, 2020 1.900 2.090 1.810 1.900 783,100 -0.04(-2.06%)
Apr 02, 2020 2.020 2.140 1.860 1.940 606,500 -0.11(-5.37%)
Apr 01, 2020 2.320 2.320 2.000 2.050 1,103,821 -0.39(-15.98%)
Mar 31, 2020 2.110 2.600 2.100 2.440 1,287,156 +0.31(+14.55%)
Mar 30, 2020 2.430 2.430 1.990 2.130 846,205 -0.11(-4.91%)
Mar 27, 2020 2.010 2.270 1.866 2.240 981,100 +0.15(+7.18%)
Mar 26, 2020 1.430 2.130 1.430 2.090 1,674,854 +0.69(+49.29%)
Mar 25, 2020 1.310 1.560 1.300 1.400 4,348,647 +0.07(+5.26%)
Mar 24, 2020 1.360 1.370 1.240 1.330 1,668,659 +0.05(+3.91%)
Mar 23, 2020 1.350 1.390 1.265 1.280 702,987 -0.02(-1.54%)
Mar 20, 2020 1.310 1.440 1.260 1.300 1,327,900 -0.01(-0.76%)
Mar 19, 2020 1.260 1.470 1.250 1.310 864,084 +0.02(+1.55%)
Mar 18, 2020 1.410 1.510 1.280 1.290 1,220,392 -0.21(-14.00%)
Mar 17, 2020 1.470 1.680 1.370 1.500 1,370,845 +0.06(+4.17%)
Mar 16, 2020 1.500 1.805 1.420 1.440 666,297 -0.56(-28.00%)
Mar 13, 2020 1.970 2.130 1.890 2.000 899,600 +0.11(+5.82%)
Mar 12, 2020 1.980 2.120 1.880 1.890 761,775 -0.28(-12.90%)
Mar 11, 2020 2.280 2.370 2.150 2.170 739,162 -0.20(-8.44%)
Mar 10, 2020 2.510 2.540 2.290 2.370 713,037 -0.03(-1.25%)
Mar 09, 2020 2.620 2.620 2.370 2.400 608,749 -0.29(-10.78%)
Mar 06, 2020 2.780 2.980 2.680 2.690 747,900 -0.21(-7.24%)
Mar 05, 2020 3.140 3.265 2.870 2.900 716,226 -0.28(-8.81%)
Mar 04, 2020 3.200 3.280 3.140 3.180 433,119 +0.02(+0.63%)
Mar 03, 2020 3.180 3.280 3.065 3.160 723,994 -0.02(-0.63%)
Mar 02, 2020 3.360 3.380 3.120 3.180 813,007 -0.13(-3.93%)
Feb 28, 2020 3.350 3.550 3.260 3.310 1,956,200 -0.13(-3.78%)
Feb 27, 2020 3.250 3.610 3.180 3.440 2,627,377 +0.14(+4.24%)
Feb 26, 2020 3.510 3.620 3.270 3.300 1,888,490 -0.21(-5.98%)
Feb 25, 2020 3.850 3.860 3.470 3.510 756,965 -0.27(-7.14%)
Feb 24, 2020 3.740 3.910 3.710 3.780 702,068 -0.13(-3.32%)
Feb 21, 2020 4.090 4.100 3.870 3.910 630,800 -0.20(-4.87%)
Feb 20, 2020 3.950 4.130 3.950 4.110 524,548 +0.13(+3.27%)
Feb 19, 2020 3.970 4.055 3.925 3.980 559,986 +0.05(+1.27%)
Feb 18, 2020 3.930 4.000 3.860 3.930 487,714 -0.02(-0.51%)
Feb 14, 2020 4.040 4.100 3.930 3.950 575,000 -0.09(-2.23%)
Feb 13, 2020 3.920 4.060 3.885 4.040 496,881 +0.08(+2.15%)
Feb 12, 2020 3.930 4.120 3.905 3.955 947,532 +0.12(+2.99%)
Feb 11, 2020 3.830 3.946 3.780 3.840 959,094 +0.04(+1.05%)
Feb 10, 2020 3.800 3.890 3.750 3.800 333,434 -0.02(-0.52%)
Feb 07, 2020 3.940 4.000 3.810 3.820 337,000 -0.15(-3.78%)
Feb 06, 2020 3.860 3.980 3.850 3.970 384,766 +0.11(+2.85%)
Feb 05, 2020 3.780 3.880 3.760 3.860 682,801 +0.14(+3.76%)
Feb 04, 2020 3.660 3.880 3.590 3.720 900,478 +0.08(+2.20%)
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.