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, 2007 12.52 12.66 11.45 11.57 161,716 -1.23(-9.61%)
Apr 27, 2007 12.93 12.94 12.54 12.80 51,048 -0.20(-1.54%)
Apr 26, 2007 13.13 13.20 12.92 13.00 78,146 +0.00(+0.00%)
Apr 25, 2007 13.17 13.17 12.80 13.00 134,554 -0.06(-0.46%)
Apr 24, 2007 13.65 13.71 13.05 13.06 138,425 -0.46(-3.40%)
Apr 23, 2007 13.64 13.97 13.28 13.52 53,694 -0.21(-1.53%)
Apr 20, 2007 13.62 13.75 13.07 13.73 90,529 +0.31(+2.31%)
Apr 19, 2007 13.00 13.45 12.81 13.42 46,328 +0.40(+3.07%)
Apr 18, 2007 13.28 13.42 13.01 13.02 33,237 -0.35(-2.62%)
Apr 17, 2007 13.20 13.38 13.03 13.37 20,311 +0.15(+1.13%)
Apr 16, 2007 13.56 13.56 12.44 13.22 115,259 -0.22(-1.64%)
Apr 13, 2007 13.39 13.44 12.91 13.44 21,720 +0.00(+0.00%)
Apr 12, 2007 13.14 13.74 12.70 13.44 45,728 +0.24(+1.82%)
Apr 11, 2007 13.54 13.59 12.73 13.20 200,186 -0.28(-2.08%)
Apr 10, 2007 13.27 13.58 12.82 13.48 43,227 -0.14(-1.03%)
Apr 09, 2007 13.71 13.95 13.57 13.62 216,830 -0.05(-0.37%)
Apr 05, 2007 13.42 13.80 13.18 13.67 33,191 +0.17(+1.26%)
Apr 04, 2007 13.28 13.53 13.13 13.50 64,751 +0.24(+1.81%)
Apr 03, 2007 13.10 13.46 12.84 13.26 84,884 +0.37(+2.87%)
Apr 02, 2007 12.80 13.05 12.56 12.89 40,231 +0.14(+1.10%)
Mar 30, 2007 12.75 12.90 12.60 12.75 64,801 +0.05(+0.39%)
Mar 29, 2007 13.10 13.10 12.60 12.70 107,985 -0.27(-2.08%)
Mar 28, 2007 12.72 13.37 12.42 12.97 75,963 +0.16(+1.25%)
Mar 27, 2007 12.85 12.88 12.70 12.81 16,847 -0.11(-0.85%)
Mar 26, 2007 12.95 13.01 12.65 12.92 81,489 -0.11(-0.84%)
Mar 23, 2007 13.10 13.20 12.76 13.03 37,819 -0.12(-0.91%)
Mar 22, 2007 13.55 13.55 12.91 13.15 171,732 -0.25(-1.87%)
Mar 21, 2007 12.97 13.70 12.79 13.40 165,631 +0.60(+4.69%)
Mar 20, 2007 12.29 13.03 12.23 12.80 121,199 +0.51(+4.15%)
Mar 19, 2007 11.71 12.55 11.60 12.29 357,053 +0.50(+4.24%)
Mar 16, 2007 12.03 12.21 11.56 11.79 158,250 -0.21(-1.75%)
Mar 15, 2007 12.59 12.60 11.85 12.00 384,879 -0.25(-2.04%)
Mar 14, 2007 12.03 12.77 12.01 12.25 69,821 +0.13(+1.07%)
Mar 13, 2007 12.09 12.72 11.96 12.12 166,942 +0.03(+0.25%)
Mar 12, 2007 12.21 12.25 12.06 12.09 80,579 -0.07(-0.58%)
Mar 09, 2007 12.27 12.50 12.05 12.16 41,298 +0.01(+0.08%)
Mar 08, 2007 12.46 12.46 12.14 12.15 552,815 -0.12(-0.98%)
Mar 07, 2007 12.26 12.49 12.15 12.27 711,180 -0.03(-0.24%)
Mar 06, 2007 12.00 12.60 12.00 12.30 160,882 +0.30(+2.50%)
Mar 05, 2007 12.39 12.54 11.81 12.00 105,084 -0.73(-5.73%)
Mar 02, 2007 12.67 12.81 12.51 12.73 100,163 -0.14(-1.09%)
Mar 01, 2007 12.75 12.99 12.49 12.87 70,084 -0.01(-0.08%)
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%)
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.