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 (%)
Jul 31, 2017 11.62 11.63 11.40 11.61 332,292 -0.03(-0.26%)
Jul 28, 2017 11.70 11.82 11.53 11.64 220,706 -0.10(-0.85%)
Jul 27, 2017 11.87 11.88 11.69 11.74 513,594 -0.11(-0.93%)
Jul 26, 2017 11.74 11.85 11.61 11.85 315,053 +0.17(+1.46%)
Jul 25, 2017 11.56 11.82 11.48 11.68 363,233 +0.15(+1.30%)
Jul 24, 2017 11.69 11.76 11.50 11.53 269,554 -0.16(-1.37%)
Jul 21, 2017 11.67 11.80 11.56 11.69 474,133 +0.09(+0.78%)
Jul 20, 2017 11.71 11.55 11.60 465,051 -0.03(-0.26%)
Jul 19, 2017 11.57 11.69 11.54 11.63 405,030 +0.12(+1.04%)
Jul 18, 2017 11.56 11.62 11.45 11.51 362,940 -0.04(-0.35%)
Jul 17, 2017 11.49 11.56 11.44 11.55 316,938 +0.07(+0.61%)
Jul 14, 2017 11.39 11.55 11.28 11.48 354,771 +0.04(+0.35%)
Jul 13, 2017 11.46 11.55 11.25 11.44 329,083 -0.05(-0.44%)
Jul 12, 2017 11.34 11.51 11.32 11.49 260,962 +0.24(+2.13%)
Jul 11, 2017 11.39 11.43 10.83 11.25 1,277,946 -0.11(-0.97%)
Jul 10, 2017 11.33 11.39 11.09 11.36 523,653 +0.03(+0.26%)
Jul 07, 2017 11.17 11.33 11.09 11.33 268,794 +0.15(+1.34%)
Jul 06, 2017 11.22 11.33 11.13 11.18 395,249 -0.14(-1.24%)
Jul 05, 2017 11.32 11.35 11.04 11.32 426,107 +0.08(+0.71%)
Jul 03, 2017 11.33 11.33 11.10 11.24 182,133 -0.06(-0.53%)
Jun 30, 2017 11.43 11.45 11.21 11.30 356,018 -0.13(-1.14%)
Jun 29, 2017 11.53 11.55 11.28 11.43 456,853 -0.10(-0.87%)
Jun 28, 2017 11.24 11.60 11.15 11.53 952,477 +0.35(+3.13%)
Jun 27, 2017 11.28 11.34 11.11 11.18 712,053 -0.07(-0.62%)
Jun 26, 2017 11.18 11.37 11.03 11.25 447,858 +0.12(+1.08%)
Jun 23, 2017 10.94 11.16 10.89 11.13 579,029 +0.20(+1.83%)
Jun 22, 2017 10.86 10.99 10.81 10.93 577,020 +0.01(+0.09%)
Jun 21, 2017 10.82 11.00 10.79 10.92 375,487 +0.11(+1.02%)
Jun 20, 2017 10.94 10.95 10.81 10.81 264,423 -0.16(-1.46%)
Jun 19, 2017 11.09 11.09 10.86 10.97 356,268 -0.03(-0.27%)
Jun 16, 2017 11.01 11.08 10.91 11.00 984,237 -0.10(-0.90%)
Jun 15, 2017 11.21 11.31 11.08 11.10 473,005 -0.17(-1.51%)
Jun 14, 2017 11.27 11.47 11.15 11.27 1,028,450 +0.09(+0.81%)
Jun 13, 2017 11.10 11.29 10.97 11.18 1,006,205 +0.23(+2.10%)
Jun 12, 2017 10.63 10.95 10.53 10.95 459,247 +0.13(+1.20%)
Jun 09, 2017 10.85 11.07 10.75 10.82 653,681 +0.01(+0.09%)
Jun 08, 2017 10.61 10.81 10.51 10.81 525,474 +0.19(+1.79%)
Jun 07, 2017 10.59 10.60 10.49 10.62 366,980 +0.05(+0.47%)
Jun 06, 2017 10.33 10.58 10.27 10.57 392,208 +0.15(+1.44%)
Jun 05, 2017 10.38 10.44 10.19 10.42 490,145 +0.05(+0.48%)
Jun 02, 2017 10.36 10.46 10.16 10.37 599,056 +0.00(+0.00%)
Jun 01, 2017 9.850 10.50 9.830 10.37 1,317,441 +0.57(+5.82%)
May 31, 2017 9.790 9.850 9.650 9.800 650,889 +0.05(+0.51%)
May 30, 2017 9.790 9.820 9.610 9.750 372,444 -0.06(-0.61%)
May 26, 2017 9.820 9.870 9.755 9.810 291,959 -0.04(-0.41%)
May 25, 2017 9.770 9.860 9.720 9.850 231,227 +0.12(+1.23%)
May 24, 2017 9.650 9.760 9.550 9.730 235,061 +0.09(+0.93%)
May 23, 2017 9.650 9.740 9.530 9.640 176,028 -0.01(-0.10%)
May 22, 2017 9.550 9.685 9.550 9.650 153,506 +0.10(+1.05%)
May 19, 2017 9.600 9.780 9.525 9.550 344,152 -0.05(-0.52%)
May 18, 2017 9.640 9.715 9.550 9.600 273,243 -0.08(-0.83%)
May 17, 2017 9.800 9.860 9.630 9.680 389,716 -0.26(-2.62%)
May 16, 2017 9.740 10.02 9.600 9.940 578,302 +0.23(+2.37%)
May 15, 2017 9.490 9.760 9.480 9.710 369,102 +0.23(+2.43%)
May 12, 2017 9.510 9.550 9.380 9.480 310,834 -0.07(-0.73%)
May 11, 2017 9.640 9.660 9.520 9.550 340,162 -0.11(-1.14%)
May 10, 2017 9.670 9.750 9.600 9.660 256,903 -0.03(-0.31%)
May 09, 2017 9.740 9.785 9.570 9.690 317,350 -0.05(-0.51%)
May 08, 2017 9.560 9.790 9.560 9.740 344,050 +0.14(+1.46%)
May 05, 2017 9.650 9.790 9.385 9.600 535,025 +0.00(+0.00%)
May 04, 2017 9.340 9.730 9.250 9.600 998,681 +0.04(+0.37%)
May 03, 2017 9.630 9.710 9.501 9.565 1,038,279 -0.11(-1.09%)
May 02, 2017 9.600 9.706 9.570 9.670 392,230 +0.08(+0.83%)
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.