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, 2018 9.080 9.180 8.950 9.020 376,271 -0.04(-0.44%)
Apr 27, 2018 9.240 9.290 9.000 9.060 340,004 -0.20(-2.16%)
Apr 26, 2018 9.060 9.290 8.990 9.260 376,283 +0.25(+2.77%)
Apr 25, 2018 9.080 9.220 8.920 9.010 479,905 -0.05(-0.55%)
Apr 24, 2018 9.310 9.320 9.040 9.060 387,495 -0.18(-1.95%)
Apr 23, 2018 9.300 9.300 9.170 9.240 283,279 -0.05(-0.54%)
Apr 20, 2018 9.410 9.460 9.270 9.290 340,852 -0.16(-1.69%)
Apr 19, 2018 9.420 9.660 9.250 9.450 386,980 +0.05(+0.53%)
Apr 18, 2018 9.380 9.520 9.320 9.400 346,492 +0.07(+0.75%)
Apr 17, 2018 9.270 9.340 9.220 9.330 424,732 +0.09(+0.97%)
Apr 16, 2018 9.280 9.310 9.160 9.240 337,049 -0.01(-0.11%)
Apr 13, 2018 9.250 9.300 9.170 9.250 370,574 +0.06(+0.65%)
Apr 12, 2018 9.150 9.210 9.090 9.190 466,872 +0.04(+0.44%)
Apr 11, 2018 9.020 9.200 9.005 9.150 263,713 +0.09(+0.99%)
Apr 10, 2018 8.990 9.150 8.862 9.060 491,993 +0.17(+1.91%)
Apr 09, 2018 8.890 9.020 8.840 8.890 547,232 +0.04(+0.45%)
Apr 06, 2018 9.100 9.230 8.625 8.850 1,510,953 -0.37(-4.01%)
Apr 05, 2018 9.170 9.285 9.070 9.220 395,480 +0.11(+1.21%)
Apr 04, 2018 8.930 9.130 8.750 9.110 504,419 +0.10(+1.11%)
Apr 03, 2018 9.170 9.350 8.710 9.010 919,783 -0.08(-0.88%)
Apr 02, 2018 9.320 9.450 9.015 9.090 891,970 -0.28(-2.99%)
Mar 29, 2018 9.370 9.370 9.370 0 +0.08(+0.86%)
Mar 28, 2018 9.570 9.570 9.270 9.290 794,155 -0.24(-2.52%)
Mar 27, 2018 9.680 9.700 9.480 9.530 573,827 -0.10(-1.04%)
Mar 26, 2018 9.720 9.770 9.550 9.630 555,436 +0.04(+0.42%)
Mar 23, 2018 9.800 10.13 9.500 9.590 818,268 -0.19(-1.94%)
Mar 22, 2018 9.870 10.05 9.730 9.780 585,606 -0.18(-1.81%)
Mar 21, 2018 9.970 10.04 9.900 9.960 513,000 +0.01(+0.10%)
Mar 20, 2018 10.05 10.10 9.840 9.950 474,624 -0.04(-0.35%)
Mar 19, 2018 10.06 10.12 9.900 9.985 388,401 -0.11(-1.04%)
Mar 16, 2018 9.880 10.10 9.610 10.09 2,663,559 +0.21(+2.13%)
Mar 15, 2018 10.03 10.09 9.845 9.880 636,412 -0.18(-1.79%)
Mar 14, 2018 9.990 10.14 9.680 10.06 776,732 +0.10(+1.00%)
Mar 13, 2018 10.14 10.14 9.860 9.960 638,378 -0.11(-1.09%)
Mar 12, 2018 10.30 10.30 9.745 10.07 801,570 -0.23(-2.23%)
Mar 09, 2018 10.26 10.36 10.12 10.30 604,379 +0.06(+0.59%)
Mar 08, 2018 10.41 10.51 10.13 10.24 770,509 -0.13(-1.25%)
Mar 07, 2018 10.38 10.10 10.37 609,968 +0.18(+1.77%)
Mar 06, 2018 10.03 10.23 9.810 10.19 655,015 +0.19(+1.90%)
Mar 05, 2018 9.950 10.01 9.550 10.00 629,724 +0.01(+0.10%)
Mar 02, 2018 9.530 10.41 9.500 9.990 1,213,613 +0.40(+4.17%)
Mar 01, 2018 9.590 10.01 9.250 9.590 2,040,002 -0.81(-7.79%)
Feb 28, 2018 10.63 10.72 10.40 10.40 333,141 -0.18(-1.70%)
Feb 27, 2018 10.85 10.91 10.61 10.58 257,928 -0.26(-2.40%)
Feb 26, 2018 10.83 10.93 10.76 10.84 181,757 +0.04(+0.37%)
Feb 23, 2018 10.83 10.83 10.64 10.80 246,564 +0.03(+0.28%)
Feb 22, 2018 10.98 11.02 10.75 10.77 285,004 -0.15(-1.37%)
Feb 21, 2018 10.93 11.03 10.86 10.92 280,774 +0.00(+0.00%)
Feb 20, 2018 10.79 10.96 10.79 10.92 277,400 +0.06(+0.55%)
Feb 16, 2018 10.86 10.86 10.86 0 +0.02(+0.18%)
Feb 15, 2018 10.67 10.88 10.57 10.84 330,583 +0.24(+2.26%)
Feb 14, 2018 10.39 10.62 10.39 10.60 228,547 +0.13(+1.24%)
Feb 13, 2018 10.47 293,802 -0.04(-0.43%)
Feb 12, 2018 10.56 10.70 10.38 10.52 395,846 -0.01(-0.14%)
Feb 09, 2018 10.83 10.88 10.36 10.53 479,925 -0.19(-1.77%)
Feb 08, 2018 11.17 10.71 10.72 410,417 -0.30(-2.72%)
Feb 07, 2018 11.04 11.15 10.94 11.02 453,470 -0.03(-0.27%)
Feb 06, 2018 10.80 11.09 10.74 11.05 842,243 -0.04(-0.36%)
Feb 05, 2018 11.30 11.37 11.01 11.09 478,114 -0.30(-2.63%)
Feb 02, 2018 11.59 11.64 11.35 11.39 464,211 -0.16(-1.39%)
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.