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 29, 2011 3.010 3.130 2.970 3.090 24,335 +0.07(+2.32%)
Apr 28, 2011 3.080 3.090 2.960 3.020 34,907 -0.06(-1.95%)
Apr 27, 2011 3.100 3.100 3.060 3.080 9,200 +0.00(+0.00%)
Apr 26, 2011 3.030 3.130 3.010 3.080 33,712 -0.03(-0.96%)
Apr 25, 2011 3.190 3.220 3.109 3.110 44,503 -0.04(-1.27%)
Apr 21, 2011 3.150 3.170 3.100 3.150 21,357 +0.00(+0.00%)
Apr 20, 2011 3.120 3.160 3.090 3.150 33,115 +0.05(+1.61%)
Apr 19, 2011 3.040 3.100 3.040 3.100 29,313 +0.08(+2.65%)
Apr 18, 2011 3.173 3.210 3.010 3.020 22,449 -0.08(-2.58%)
Apr 15, 2011 3.160 3.300 3.090 3.100 69,991 -0.10(-3.12%)
Apr 14, 2011 3.320 3.380 3.190 3.200 28,880 -0.06(-1.84%)
Apr 13, 2011 3.280 3.280 3.100 3.260 8,758 +0.00(+0.00%)
Apr 12, 2011 3.250 3.340 3.250 3.260 22,418 -0.01(-0.31%)
Apr 11, 2011 3.330 3.380 3.200 3.270 42,474 -0.09(-2.68%)
Apr 08, 2011 3.320 3.370 3.230 3.360 10,226 -0.03(-0.88%)
Apr 07, 2011 3.490 3.530 3.360 3.390 39,077 -0.07(-2.02%)
Apr 06, 2011 3.175 3.500 3.175 3.460 42,359 +0.23(+7.12%)
Apr 05, 2011 3.230 3.270 3.160 3.230 14,752 +0.05(+1.57%)
Apr 04, 2011 3.170 3.240 3.140 3.180 39,746 +0.04(+1.27%)
Apr 01, 2011 3.300 3.309 3.110 3.140 42,870 -0.16(-4.85%)
Mar 31, 2011 3.350 3.360 3.270 3.300 34,972 -0.05(-1.49%)
Mar 30, 2011 3.350 3.350 3.090 3.350 78,834 +0.19(+6.01%)
Mar 29, 2011 3.210 3.210 3.060 3.160 33,993 -0.03(-1.10%)
Mar 28, 2011 3.240 3.240 3.110 3.195 14,955 -0.04(-1.08%)
Mar 25, 2011 3.250 3.280 3.180 3.230 23,929 -0.02(-0.62%)
Mar 24, 2011 3.360 3.360 3.230 3.250 38,272 -0.08(-2.40%)
Mar 23, 2011 3.290 3.390 3.170 3.330 41,609 +0.11(+3.42%)
Mar 22, 2011 3.270 3.310 3.160 3.220 38,380 -0.03(-0.92%)
Mar 21, 2011 3.290 3.350 3.090 3.250 48,397 +0.06(+1.85%)
Mar 18, 2011 3.110 3.210 2.990 3.191 27,616 +0.08(+2.60%)
Mar 17, 2011 3.020 3.130 2.940 3.110 25,379 +0.06(+1.97%)
Mar 16, 2011 3.170 3.170 2.930 3.050 65,296 -0.05(-1.61%)
Mar 15, 2011 3.030 3.130 2.920 3.100 74,828 -0.02(-0.64%)
Mar 14, 2011 3.200 3.200 3.000 3.120 144,863 -0.07(-2.19%)
Mar 11, 2011 3.240 3.300 3.170 3.190 90,521 -0.09(-2.74%)
Mar 10, 2011 3.360 3.390 3.160 3.280 82,067 -0.11(-3.24%)
Mar 09, 2011 3.320 3.470 3.320 3.390 33,265 +0.03(+0.89%)
Mar 08, 2011 3.390 3.480 3.310 3.360 48,424 -0.03(-0.88%)
Mar 07, 2011 3.470 3.500 3.300 3.390 62,626 -0.05(-1.45%)
Mar 04, 2011 3.500 3.710 3.390 3.440 135,541 -0.20(-5.49%)
Mar 03, 2011 3.820 3.860 3.600 3.640 122,584 -0.01(-0.27%)
Mar 02, 2011 3.580 3.740 3.580 3.650 295,129 +0.09(+2.53%)
Mar 01, 2011 3.590 3.600 3.510 3.560 172,752 +0.01(+0.28%)
Feb 28, 2011 3.460 3.619 3.450 3.550 300,972 +0.09(+2.60%)
Feb 25, 2011 3.040 3.510 3.040 3.460 323,398 +0.40(+13.07%)
Feb 24, 2011 2.970 3.110 2.970 3.060 16,133 +0.06(+2.00%)
Feb 23, 2011 3.110 3.110 2.951 3.000 42,487 -0.07(-2.28%)
Feb 22, 2011 3.050 3.120 2.930 3.070 121,483 +0.03(+0.99%)
Feb 18, 2011 3.120 3.180 3.010 3.040 111,857 -0.08(-2.56%)
Feb 17, 2011 3.080 3.250 3.070 3.120 555,863 +0.07(+2.30%)
Feb 16, 2011 3.030 3.100 3.030 3.050 255,533 +0.02(+0.66%)
Feb 15, 2011 3.050 3.050 3.020 3.030 31,900 +0.00(+0.00%)
Feb 14, 2011 3.049 3.050 3.000 3.030 91,005 +0.01(+0.33%)
Feb 11, 2011 3.040 3.050 2.990 3.020 47,882 -0.04(-1.31%)
Feb 10, 2011 3.040 3.110 3.040 3.060 51,309 -0.01(-0.33%)
Feb 09, 2011 3.060 3.100 3.050 3.070 35,990 +0.00(+0.00%)
Feb 08, 2011 3.040 3.100 3.040 3.070 61,383 +0.03(+0.99%)
Feb 07, 2011 3.030 3.090 2.980 3.040 69,260 +0.03(+1.00%)
Feb 04, 2011 3.020 3.050 3.000 3.010 15,167 -0.01(-0.33%)
Feb 03, 2011 3.090 3.090 2.890 3.020 43,291 +0.01(+0.33%)
Feb 02, 2011 2.990 3.090 2.930 3.010 81,967 +0.01(+0.33%)
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.