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 (%)
Nov 29, 2013 6.150 6.250 6.110 6.220 0 +0.07(+1.14%)
Nov 27, 2013 6.160 6.210 6.030 6.150 0 +0.01(+0.16%)
Nov 26, 2013 6.110 6.240 6.030 6.140 0 +0.06(+0.99%)
Nov 25, 2013 6.140 6.190 6.000 6.080 66,520 -0.02(-0.33%)
Nov 22, 2013 5.930 6.130 5.865 6.100 0 +0.19(+3.21%)
Nov 21, 2013 5.910 6.010 5.850 5.910 202,100 +0.03(+0.51%)
Nov 20, 2013 5.850 5.970 5.600 5.880 0 +0.03(+0.51%)
Nov 19, 2013 6.100 6.100 5.840 5.850 157,170 -0.26(-4.26%)
Nov 18, 2013 6.010 6.130 5.960 6.110 0 +0.10(+1.66%)
Nov 15, 2013 6.040 6.070 5.920 6.010 0 -0.04(-0.66%)
Nov 14, 2013 6.200 6.200 6.000 6.050 76,110 -0.26(-4.12%)
Nov 12, 2013 6.450 6.460 6.200 6.310 0 -0.10(-1.56%)
Nov 11, 2013 6.510 6.544 6.217 6.410 0 -0.09(-1.38%)
Nov 08, 2013 6.160 6.630 6.160 6.500 0 +0.32(+5.18%)
Nov 07, 2013 6.100 6.230 6.100 6.180 126,313 +0.07(+1.15%)
Nov 06, 2013 6.150 6.240 6.100 6.110 216,691 +0.00(+0.00%)
Nov 05, 2013 6.070 6.150 6.060 6.110 277,244 +0.05(+0.83%)
Nov 04, 2013 6.070 6.150 6.040 6.060 304,202 +0.00(+0.00%)
Nov 01, 2013 6.000 6.060 6.000 6.060 0 +0.03(+0.50%)
Oct 31, 2013 6.030 6.070 6.000 6.030 0 +0.03(+0.50%)
Oct 30, 2013 6.030 6.060 5.980 6.000 74,820 -0.05(-0.83%)
Oct 29, 2013 6.120 6.140 6.048 6.050 0 -0.02(-0.33%)
Oct 28, 2013 6.040 6.140 5.950 6.070 0 +0.02(+0.33%)
Oct 25, 2013 6.100 6.190 5.940 6.050 0 +0.00(+0.00%)
Oct 24, 2013 6.030 6.170 6.030 6.050 60,181 +0.05(+0.83%)
Oct 23, 2013 6.090 6.090 5.920 6.000 0 -0.10(-1.64%)
Oct 22, 2013 5.720 6.130 5.720 6.100 648,199 +0.37(+6.46%)
Oct 21, 2013 5.790 5.800 5.720 5.730 76,351 -0.07(-1.21%)
Oct 18, 2013 5.800 5.810 5.698 5.800 109,458 +0.02(+0.35%)
Oct 17, 2013 5.700 5.800 5.670 5.780 55,595 +0.04(+0.70%)
Oct 16, 2013 5.720 5.790 5.680 5.740 53,923 +0.04(+0.70%)
Oct 15, 2013 5.749 5.749 5.620 5.700 95,237 -0.05(-0.87%)
Oct 14, 2013 5.750 5.810 5.671 5.750 162,371 -0.04(-0.69%)
Oct 11, 2013 5.780 5.850 5.700 5.790 0 +0.01(+0.17%)
Oct 10, 2013 5.660 5.830 5.645 5.780 92,111 +0.18(+3.21%)
Oct 09, 2013 5.650 5.695 5.591 5.600 93,870 -0.05(-0.88%)
Oct 08, 2013 5.660 5.830 5.560 5.650 380,945 -0.07(-1.22%)
Oct 07, 2013 5.450 5.750 5.450 5.720 0 +0.23(+4.19%)
Oct 04, 2013 5.300 5.550 5.300 5.490 0 +0.19(+3.58%)
Oct 03, 2013 5.310 5.340 5.260 5.300 0 +0.00(+0.00%)
Oct 02, 2013 5.250 5.360 5.240 5.300 102,498 +0.03(+0.57%)
Oct 01, 2013 5.290 5.330 5.230 5.270 119,094 +0.13(+2.53%)
Sep 27, 2013 5.020 5.150 5.020 5.140 0 +0.14(+2.80%)
Sep 26, 2013 5.170 5.170 4.990 5.000 76,339 -0.14(-2.72%)
Sep 25, 2013 5.110 5.170 5.070 5.140 344,698 +0.05(+0.98%)
Sep 24, 2013 5.180 5.190 5.060 5.090 111,935 -0.07(-1.36%)
Sep 23, 2013 5.000 5.180 4.980 5.160 95,273 +0.13(+2.58%)
Sep 20, 2013 5.020 5.100 4.950 5.030 0 +0.01(+0.20%)
Sep 19, 2013 5.060 5.087 5.010 5.020 26,474 -0.01(-0.20%)
Sep 18, 2013 5.070 5.130 4.990 5.030 0 -0.06(-1.18%)
Sep 17, 2013 4.920 5.140 4.920 5.090 0 +0.17(+3.46%)
Sep 16, 2013 5.025 5.040 4.860 4.920 0 -0.08(-1.60%)
Sep 13, 2013 4.830 5.030 4.830 5.000 0 +0.20(+4.17%)
Sep 12, 2013 4.780 4.820 4.765 4.800 0 +0.04(+0.84%)
Sep 11, 2013 4.770 4.810 4.750 4.760 0 -0.03(-0.63%)
Sep 10, 2013 4.850 4.850 4.750 4.790 47,156 -0.05(-1.03%)
Sep 09, 2013 4.840 4.890 4.740 4.840 0 +0.04(+0.83%)
Sep 06, 2013 4.880 4.880 4.730 4.800 0 -0.05(-1.03%)
Sep 05, 2013 4.750 4.870 4.750 4.850 0 +0.13(+2.75%)
Sep 04, 2013 4.730 4.780 4.690 4.720 0 +0.01(+0.21%)
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.