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, 2013 4.640 4.730 4.640 4.730 0 +0.10(+2.16%)
Apr 29, 2013 4.490 4.799 4.420 4.630 200,680 +0.18(+4.04%)
Apr 26, 2013 4.380 4.480 4.380 4.450 241,468 +0.07(+1.60%)
Apr 25, 2013 4.410 4.520 4.370 4.380 0 -0.03(-0.68%)
Apr 24, 2013 4.480 4.490 4.380 4.410 43,067 -0.09(-2.00%)
Apr 23, 2013 4.500 4.500 4.400 4.500 68,157 +0.05(+1.12%)
Apr 22, 2013 4.520 4.530 4.360 4.450 49,885 -0.05(-1.11%)
Apr 19, 2013 4.450 4.800 4.330 4.500 61,432 +0.04(+0.90%)
Apr 18, 2013 4.600 4.659 4.400 4.460 47,814 -0.15(-3.25%)
Apr 17, 2013 4.730 4.800 4.590 4.610 104,378 -0.19(-3.96%)
Apr 16, 2013 4.470 4.800 4.460 4.800 99,023 +0.36(+8.11%)
Apr 15, 2013 4.696 4.696 4.350 4.440 152,282 -0.29(-6.13%)
Apr 12, 2013 4.630 4.920 4.614 4.730 138,539 +0.07(+1.50%)
Apr 11, 2013 4.610 4.760 4.585 4.660 89,247 +0.06(+1.30%)
Apr 10, 2013 4.520 4.760 4.520 4.600 125,427 +0.01(+0.22%)
Apr 09, 2013 4.670 4.730 4.570 4.590 75,562 -0.06(-1.29%)
Apr 08, 2013 4.680 4.740 4.600 4.650 79,730 +0.00(+0.00%)
Apr 05, 2013 4.610 4.690 4.230 4.650 178,420 -0.05(-1.06%)
Apr 04, 2013 4.840 4.875 4.680 4.700 81,778 -0.13(-2.69%)
Apr 03, 2013 4.860 4.880 4.730 4.830 96,102 +0.00(+0.00%)
Apr 02, 2013 4.970 5.080 4.760 4.830 207,663 -0.13(-2.62%)
Apr 01, 2013 5.190 5.230 4.945 4.960 117,954 -0.25(-4.80%)
Mar 28, 2013 5.170 5.240 5.040 5.210 80,541 +0.08(+1.56%)
Mar 27, 2013 4.990 5.190 4.760 5.130 186,363 +0.09(+1.79%)
Mar 26, 2013 5.040 5.040 4.960 5.040 65,650 +0.06(+1.20%)
Mar 25, 2013 5.050 5.090 4.940 4.980 77,290 -0.07(-1.39%)
Mar 22, 2013 5.110 5.120 5.000 5.050 58,228 -0.06(-1.17%)
Mar 21, 2013 5.150 5.200 5.030 5.110 77,837 -0.08(-1.54%)
Mar 20, 2013 5.240 5.370 5.150 5.190 107,658 -0.03(-0.57%)
Mar 19, 2013 5.100 5.400 5.060 5.220 252,229 +0.15(+2.96%)
Mar 18, 2013 4.920 5.100 4.920 5.070 97,448 +0.04(+0.80%)
Mar 15, 2013 5.010 5.050 4.870 5.030 304,442 +0.03(+0.60%)
Mar 14, 2013 4.970 5.050 4.700 5.000 295,274 +0.03(+0.60%)
Mar 13, 2013 4.950 5.000 4.920 4.970 328,156 +0.02(+0.40%)
Mar 12, 2013 4.770 5.050 4.690 4.950 429,098 +0.25(+5.32%)
Mar 11, 2013 4.570 4.710 4.510 4.700 113,310 +0.10(+2.17%)
Mar 08, 2013 4.650 4.650 4.540 4.600 42,667 +0.01(+0.22%)
Mar 07, 2013 4.600 4.620 4.500 4.590 75,899 -0.02(-0.43%)
Mar 06, 2013 4.620 4.680 4.450 4.610 39,718 -0.01(-0.22%)
Mar 05, 2013 4.630 4.700 4.570 4.620 167,092 -0.01(-0.22%)
Mar 04, 2013 4.530 4.630 4.500 4.630 73,630 +0.10(+2.21%)
Mar 01, 2013 4.350 4.610 4.330 4.530 91,005 +0.12(+2.72%)
Feb 28, 2013 4.230 4.450 4.230 4.410 66,513 -0.02(-0.45%)
Feb 27, 2013 4.380 4.480 4.220 4.430 93,769 +0.05(+1.14%)
Feb 26, 2013 4.410 4.540 4.370 4.380 118,327 -0.12(-2.67%)
Feb 22, 2013 4.430 4.530 4.420 4.500 68,016 +0.10(+2.27%)
Feb 21, 2013 4.600 4.630 4.270 4.400 221,218 -0.19(-4.14%)
Feb 20, 2013 4.592 4.680 4.590 4.590 75,183 -0.01(-0.22%)
Feb 19, 2013 4.600 4.600 4.590 4.600 125,814 -0.05(-1.08%)
Feb 15, 2013 4.660 4.730 4.570 4.650 99,148 +0.10(+2.20%)
Feb 14, 2013 4.510 4.564 4.500 4.550 61,926 +0.06(+1.34%)
Feb 13, 2013 4.490 4.540 4.440 4.490 52,729 +0.02(+0.45%)
Feb 12, 2013 4.410 4.480 4.410 4.470 56,511 +0.06(+1.36%)
Feb 11, 2013 4.420 4.430 4.400 4.410 65,110 -0.02(-0.45%)
Feb 08, 2013 4.390 4.430 4.360 4.430 165,661 +0.06(+1.37%)
Feb 07, 2013 4.340 4.400 4.150 4.370 287,268 +0.05(+1.16%)
Feb 06, 2013 4.290 4.340 4.230 4.320 36,716 +0.06(+1.41%)
Feb 04, 2013 4.350 4.380 4.230 4.260 80,907 -0.13(-2.96%)
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.