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, 2016 9.610 9.910 9.480 9.910 441,403 +0.25(+2.59%)
Apr 28, 2016 9.690 9.830 9.645 9.660 234,886 -0.04(-0.41%)
Apr 27, 2016 9.800 9.870 9.600 9.700 303,487 -0.15(-1.52%)
Apr 26, 2016 9.960 9.960 9.780 9.850 277,237 -0.06(-0.61%)
Apr 25, 2016 9.800 9.930 9.760 9.910 427,173 +0.04(+0.41%)
Apr 22, 2016 9.930 9.987 9.820 9.870 610,158 -0.05(-0.50%)
Apr 21, 2016 10.02 10.02 9.800 9.920 613,401 -0.13(-1.29%)
Apr 20, 2016 10.15 10.15 9.870 10.05 514,664 -0.06(-0.59%)
Apr 19, 2016 10.15 10.37 10.11 10.11 751,761 -0.04(-0.44%)
Apr 18, 2016 10.15 10.20 10.01 10.15 502,049 +0.00(+0.05%)
Apr 15, 2016 10.12 10.21 10.08 10.15 589,937 -0.01(-0.10%)
Apr 14, 2016 10.15 10.23 10.09 10.16 466,973 -0.02(-0.20%)
Apr 13, 2016 10.08 10.23 10.01 10.18 811,874 +0.20(+2.00%)
Apr 12, 2016 10.16 10.23 9.800 9.980 800,823 -0.20(-1.96%)
Apr 11, 2016 10.34 10.39 10.15 10.18 455,534 -0.05(-0.49%)
Apr 08, 2016 10.14 10.25 10.07 10.23 387,186 +0.08(+0.79%)
Apr 07, 2016 10.30 10.30 10.04 10.15 546,828 -0.12(-1.17%)
Apr 06, 2016 10.21 10.29 9.995 10.27 733,051 +0.04(+0.39%)
Apr 05, 2016 10.31 10.38 10.13 10.23 1,713,654 -0.08(-0.78%)
Apr 04, 2016 10.27 10.49 10.17 10.31 1,293,086 +0.11(+1.08%)
Apr 01, 2016 10.12 10.27 9.970 10.20 1,028,704 +0.07(+0.69%)
Mar 31, 2016 10.15 10.17 9.850 10.13 736,384 +0.07(+0.70%)
Mar 30, 2016 9.580 10.20 9.500 10.06 2,961,002 +0.46(+4.79%)
Mar 29, 2016 9.020 9.665 9.010 9.600 820,234 +0.60(+6.67%)
Mar 28, 2016 9.060 9.240 8.960 9.000 457,731 +0.00(+0.00%)
Mar 24, 2016 8.930 9.000 9.000 9.000 330,100 +0.04(+0.45%)
Mar 23, 2016 9.170 9.180 8.950 8.960 335,620 -0.22(-2.40%)
Mar 22, 2016 9.250 9.490 9.110 9.180 327,744 -0.04(-0.43%)
Mar 21, 2016 9.250 9.480 9.200 9.220 401,848 -0.04(-0.43%)
Mar 18, 2016 9.120 9.260 9.110 9.260 734,748 +0.12(+1.31%)
Mar 17, 2016 9.210 9.250 8.990 9.140 660,918 -0.09(-0.98%)
Mar 16, 2016 9.100 9.250 8.890 9.230 326,969 +0.17(+1.88%)
Mar 15, 2016 9.160 9.250 9.010 9.060 252,651 -0.15(-1.63%)
Mar 14, 2016 9.320 9.340 9.160 9.210 381,003 -0.05(-0.54%)
Mar 11, 2016 9.500 9.560 8.700 9.260 1,074,224 -0.21(-2.17%)
Mar 10, 2016 9.500 9.690 9.300 9.465 615,646 -0.02(-0.16%)
Mar 09, 2016 8.910 9.650 8.874 9.480 1,127,622 +0.57(+6.40%)
Mar 08, 2016 8.930 9.000 8.850 8.910 505,117 -0.04(-0.45%)
Mar 07, 2016 8.770 9.080 8.770 8.950 518,006 +0.13(+1.47%)
Mar 04, 2016 8.660 8.890 8.640 8.820 615,877 +0.11(+1.26%)
Mar 03, 2016 8.700 8.760 8.640 8.710 341,242 +0.00(+0.00%)
Mar 02, 2016 8.670 8.760 8.650 8.710 390,837 +0.01(+0.11%)
Mar 01, 2016 8.810 8.840 8.630 8.700 392,008 -0.02(-0.23%)
Feb 29, 2016 8.760 8.825 8.700 8.720 532,943 -0.03(-0.34%)
Feb 26, 2016 8.680 8.752 8.560 8.750 376,988 +0.08(+0.92%)
Feb 25, 2016 8.600 8.675 8.510 8.670 411,413 +0.10(+1.17%)
Feb 24, 2016 8.520 8.630 8.430 8.570 325,500 -0.02(-0.23%)
Feb 23, 2016 8.740 8.800 8.510 8.590 464,505 -0.13(-1.49%)
Feb 22, 2016 8.750 8.790 8.600 8.720 943,366 +0.21(+2.47%)
Feb 19, 2016 8.290 8.580 8.250 8.510 1,628,372 +0.26(+3.15%)
Feb 18, 2016 7.840 8.270 7.840 8.250 1,212,223 +0.39(+4.96%)
Feb 17, 2016 7.900 7.980 7.790 7.860 600,788 +0.06(+0.77%)
Feb 16, 2016 7.880 7.950 7.750 7.800 376,367 +0.05(+0.65%)
Feb 12, 2016 7.500 7.750 7.750 7.750 621,600 +0.28(+3.75%)
Feb 11, 2016 7.080 7.520 7.080 7.470 514,276 +0.24(+3.32%)
Feb 10, 2016 7.180 7.360 7.150 7.230 220,624 +0.07(+0.98%)
Feb 09, 2016 7.050 7.310 7.050 7.160 246,798 -0.03(-0.42%)
Feb 08, 2016 7.120 7.200 6.960 7.190 456,272 -0.01(-0.14%)
Feb 05, 2016 7.470 7.470 7.200 7.200 576,474 -0.30(-4.00%)
Feb 04, 2016 7.330 7.580 7.320 7.500 396,417 +0.20(+2.74%)
Feb 03, 2016 7.380 7.560 7.220 7.300 1,018,112 -0.04(-0.54%)
Feb 02, 2016 7.270 7.360 7.200 7.340 376,344 +0.08(+1.10%)
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.