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 28, 2017 9.790 9.800 9.520 9.640 444,419 -0.17(-1.73%)
Apr 27, 2017 9.860 9.880 9.740 9.810 416,903 -0.03(-0.30%)
Apr 26, 2017 9.820 9.915 9.800 9.840 396,740 -0.01(-0.10%)
Apr 25, 2017 9.810 10.04 9.790 9.850 585,466 +0.15(+1.55%)
Apr 24, 2017 9.750 9.770 9.600 9.700 288,386 +0.09(+0.94%)
Apr 21, 2017 9.650 9.670 9.520 9.610 296,863 -0.04(-0.41%)
Apr 20, 2017 9.740 9.805 9.620 9.650 896,416 -0.06(-0.62%)
Apr 19, 2017 9.580 9.780 9.540 9.710 460,197 +0.19(+2.00%)
Apr 18, 2017 9.390 9.550 9.300 9.520 365,652 +0.08(+0.85%)
Apr 17, 2017 9.550 9.575 9.350 9.440 405,871 -0.06(-0.63%)
Apr 13, 2017 9.580 9.720 9.470 9.500 315,888 -0.11(-1.14%)
Apr 12, 2017 9.620 9.640 9.535 9.610 349,296 -0.06(-0.62%)
Apr 11, 2017 9.450 9.770 9.370 9.670 908,619 +0.22(+2.33%)
Apr 10, 2017 9.490 9.640 9.390 9.450 450,443 +0.00(+0.00%)
Apr 07, 2017 9.180 9.460 9.120 9.450 471,451 +0.24(+2.61%)
Apr 06, 2017 9.250 9.310 9.080 9.210 937,554 -0.03(-0.32%)
Apr 05, 2017 9.550 9.620 9.200 9.240 437,069 -0.30(-3.14%)
Apr 04, 2017 9.630 9.700 9.500 9.540 402,967 -0.12(-1.24%)
Apr 03, 2017 9.550 9.850 9.520 9.660 679,353 +0.11(+1.15%)
Mar 31, 2017 9.230 9.580 9.220 9.550 679,752 +0.29(+3.13%)
Mar 30, 2017 9.200 9.295 9.135 9.260 278,144 +0.04(+0.43%)
Mar 29, 2017 9.120 9.240 9.066 9.220 292,337 +0.06(+0.66%)
Mar 28, 2017 9.000 9.170 8.910 9.160 308,809 +0.14(+1.55%)
Mar 27, 2017 9.050 9.150 8.970 9.020 303,902 -0.13(-1.42%)
Mar 24, 2017 9.220 9.340 9.090 9.150 356,320 -0.06(-0.65%)
Mar 23, 2017 9.110 9.320 9.110 9.210 312,097 +0.07(+0.77%)
Mar 22, 2017 9.300 9.395 9.100 9.140 316,049 -0.13(-1.40%)
Mar 21, 2017 9.500 9.525 9.270 9.270 406,745 -0.21(-2.22%)
Mar 20, 2017 9.450 9.490 9.330 9.480 376,225 +0.06(+0.64%)
Mar 17, 2017 9.350 9.460 9.330 9.420 796,083 +0.05(+0.53%)
Mar 16, 2017 9.390 9.450 9.340 9.370 448,146 -0.03(-0.32%)
Mar 15, 2017 9.350 9.470 9.190 9.400 454,785 +0.08(+0.86%)
Mar 14, 2017 9.310 9.330 9.120 9.320 420,149 -0.04(-0.43%)
Mar 13, 2017 9.190 9.420 9.190 9.360 429,085 +0.13(+1.41%)
Mar 10, 2017 9.170 9.290 9.120 9.230 416,034 +0.15(+1.65%)
Mar 09, 2017 9.040 9.180 8.990 9.080 402,736 +0.06(+0.67%)
Mar 08, 2017 9.030 9.060 8.910 9.020 389,459 -0.03(-0.33%)
Mar 07, 2017 8.830 9.070 8.800 9.050 534,273 +0.22(+2.49%)
Mar 06, 2017 8.830 8.960 8.780 8.830 464,835 -0.07(-0.79%)
Mar 03, 2017 8.770 8.910 8.720 8.900 773,149 +0.08(+0.91%)
Mar 02, 2017 8.950 8.970 8.780 8.820 660,382 -0.12(-1.34%)
Mar 01, 2017 8.730 9.050 8.600 8.940 1,494,505 +0.37(+4.32%)
Feb 28, 2017 8.660 9.090 8.540 8.570 3,250,444 +0.39(+4.77%)
Feb 27, 2017 8.140 8.277 8.140 8.180 642,035 +0.06(+0.74%)
Feb 24, 2017 8.110 8.215 8.100 8.120 839,936 -0.06(-0.73%)
Feb 23, 2017 8.230 8.230 8.130 8.180 397,042 -0.04(-0.49%)
Feb 22, 2017 8.150 8.265 8.130 8.220 152,879 +0.02(+0.24%)
Feb 21, 2017 8.200 8.230 8.110 8.200 351,895 +0.02(+0.24%)
Feb 17, 2017 8.180 8.180 8.180 0 +0.06(+0.74%)
Feb 16, 2017 8.110 8.190 8.080 8.120 355,380 -0.02(-0.25%)
Feb 15, 2017 8.250 8.290 8.060 8.140 369,214 -0.16(-1.93%)
Feb 14, 2017 8.260 8.310 8.230 8.300 442,079 +0.00(+0.00%)
Feb 13, 2017 8.270 8.350 8.190 8.300 419,578 +0.07(+0.85%)
Feb 10, 2017 8.000 8.300 7.950 8.230 545,407 +0.28(+3.52%)
Feb 09, 2017 7.920 7.970 7.870 7.950 210,114 +0.04(+0.51%)
Feb 08, 2017 7.940 7.940 7.770 7.910 366,200 -0.01(-0.13%)
Feb 07, 2017 7.950 7.960 7.820 7.920 308,602 -0.02(-0.25%)
Feb 06, 2017 8.010 8.080 7.865 7.940 365,582 -0.13(-1.61%)
Feb 03, 2017 8.020 8.100 7.920 8.070 512,832 +0.15(+1.89%)
Feb 02, 2017 7.920 8.005 7.800 7.920 621,517 -0.06(-0.75%)
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.