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 (%)
Feb 28, 2007 13.00 13.19 12.75 12.88 148,596 -0.12(-0.92%)
Feb 27, 2007 13.52 13.55 12.75 13.00 150,062 -0.81(-5.87%)
Feb 26, 2007 13.95 14.23 13.71 13.81 71,272 -0.03(-0.22%)
Feb 23, 2007 13.95 14.09 13.71 13.84 76,030 -0.13(-0.93%)
Feb 22, 2007 13.46 13.97 13.30 13.97 58,555 +0.58(+4.33%)
Feb 21, 2007 13.11 13.99 13.11 13.39 158,748 +0.24(+1.83%)
Feb 20, 2007 12.99 13.40 12.75 13.15 360,836 +0.20(+1.54%)
Feb 16, 2007 12.75 13.13 12.75 12.95 336,427 +0.20(+1.57%)
Feb 15, 2007 13.50 13.53 12.74 12.75 145,269 -0.46(-3.48%)
Feb 14, 2007 13.58 13.94 13.08 13.21 225,774 -0.27(-2.00%)
Feb 13, 2007 12.79 13.60 11.52 13.48 263,064 +0.65(+5.07%)
Feb 12, 2007 13.00 13.00 12.83 12.83 92,083 -0.15(-1.16%)
Feb 09, 2007 12.87 13.10 12.74 12.98 147,256 +0.08(+0.62%)
Feb 08, 2007 13.10 13.37 12.69 12.90 206,929 -0.27(-2.05%)
Feb 07, 2007 13.10 13.50 13.01 13.17 222,136 +0.07(+0.53%)
Feb 06, 2007 12.67 13.23 12.67 13.10 300,339 +0.43(+3.39%)
Feb 05, 2007 11.51 12.78 11.46 12.67 208,652 +1.09(+9.41%)
Feb 02, 2007 11.85 12.20 11.28 11.58 297,878 +0.01(+0.09%)
Feb 01, 2007 12.00 12.10 11.32 11.57 467,222 -0.54(-4.46%)
Jan 31, 2007 12.40 12.44 11.66 12.11 803,985 -0.36(-2.89%)
Jan 30, 2007 13.00 13.19 12.06 12.47 389,831 -0.52(-4.00%)
Jan 29, 2007 12.25 13.38 12.25 12.99 620,192 +0.84(+6.91%)
Jan 26, 2007 11.21 12.42 11.21 12.15 475,501 +0.82(+7.24%)
Jan 25, 2007 11.00 11.55 10.92 11.33 351,046 +0.33(+3.00%)
Jan 24, 2007 10.50 11.00 10.50 11.00 285,362 +0.38(+3.58%)
Jan 23, 2007 10.15 10.62 10.15 10.62 132,958 +0.14(+1.34%)
Jan 22, 2007 10.20 10.93 10.12 10.48 392,576 +0.37(+3.66%)
Jan 19, 2007 9.560 10.28 9.460 10.11 183,647 +0.50(+5.20%)
Jan 18, 2007 9.850 9.850 9.560 9.610 202,771 -0.05(-0.52%)
Jan 17, 2007 9.410 9.900 9.330 9.660 87,908 +0.23(+2.44%)
Jan 16, 2007 9.570 9.590 9.260 9.430 212,113 -0.12(-1.26%)
Jan 12, 2007 9.570 9.780 9.280 9.550 144,488 +0.05(+0.53%)
Jan 11, 2007 9.800 9.900 9.260 9.500 205,789 +0.24(+2.59%)
Jan 10, 2007 9.370 9.510 9.150 9.260 108,166 -0.21(-2.22%)
Jan 09, 2007 9.550 9.600 9.320 9.470 122,153 -0.02(-0.21%)
Jan 08, 2007 9.380 9.900 9.350 9.490 222,341 +0.06(+0.64%)
Jan 05, 2007 9.390 9.490 9.100 9.430 121,326 -0.06(-0.63%)
Jan 04, 2007 9.010 9.700 8.760 9.490 158,279 +0.49(+5.44%)
Jan 03, 2007 8.800 9.260 8.800 9.000 155,605 +0.18(+2.04%)
Dec 29, 2006 8.690 9.430 8.690 8.820 154,513 +0.07(+0.80%)
Dec 28, 2006 8.830 8.840 8.140 8.750 103,478 -0.04(-0.46%)
Dec 27, 2006 9.010 9.010 8.500 8.790 131,318 -0.13(-1.46%)
Dec 26, 2006 8.850 9.090 8.750 8.920 65,466 -0.06(-0.67%)
Dec 22, 2006 9.340 9.340 8.810 8.980 181,143 -0.36(-3.85%)
Dec 21, 2006 9.330 9.730 8.680 9.340 316,619 +0.38(+4.24%)
Dec 20, 2006 8.510 9.450 8.510 8.960 431,349 +0.60(+7.18%)
Dec 19, 2006 7.770 8.440 7.750 8.360 192,358 +0.48(+6.09%)
Dec 18, 2006 7.920 8.090 7.750 7.880 144,717 -0.13(-1.62%)
Dec 15, 2006 8.000 8.070 8.000 8.010 576,001 +0.01(+0.12%)
Dec 14, 2006 8.100 8.260 7.850 8.000 234,096 -0.05(-0.62%)
Dec 13, 2006 7.820 8.150 7.370 8.050 523,359 +0.42(+5.50%)
Dec 12, 2006 7.900 7.950 7.370 7.630 194,969 -0.14(-1.80%)
Dec 11, 2006 7.710 8.150 7.700 7.770 118,049 -0.25(-3.12%)
Dec 08, 2006 7.700 8.200 7.700 8.020 240,397 +0.22(+2.82%)
Dec 07, 2006 8.000 8.000 7.590 7.800 106,665 -0.10(-1.27%)
Dec 06, 2006 7.610 7.900 7.500 7.900 112,947 +0.00(+0.00%)
Dec 05, 2006 7.900 7.970 7.530 7.900 89,575 -0.05(-0.63%)
Dec 04, 2006 7.950 8.000 7.750 7.950 181,253 +0.21(+2.71%)
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.