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, 2010 2.200 2.230 2.140 2.210 50,681 +0.02(+0.91%)
Apr 29, 2010 2.300 2.400 2.120 2.190 45,845 -0.05(-2.23%)
Apr 28, 2010 2.170 2.270 2.160 2.240 26,168 +0.07(+3.23%)
Apr 27, 2010 2.300 2.300 2.170 2.170 18,965 -0.11(-4.82%)
Apr 26, 2010 2.220 2.300 2.219 2.280 45,862 +0.09(+4.11%)
Apr 23, 2010 2.190 2.240 2.100 2.190 40,401 +0.04(+1.86%)
Apr 22, 2010 2.180 2.200 2.150 2.150 25,045 -0.04(-1.83%)
Apr 21, 2010 2.152 2.200 2.120 2.190 29,305 +0.09(+4.29%)
Apr 20, 2010 2.180 2.220 2.100 2.100 28,195 -0.07(-3.23%)
Apr 19, 2010 2.220 2.240 2.160 2.170 17,280 -0.02(-0.91%)
Apr 16, 2010 2.190 2.210 2.120 2.190 51,699 +0.00(+0.00%)
Apr 15, 2010 2.290 2.290 2.160 2.190 47,744 -0.07(-3.10%)
Apr 14, 2010 2.260 2.290 2.230 2.260 47,460 -0.01(-0.44%)
Apr 13, 2010 2.270 2.280 2.210 2.270 15,941 -0.03(-1.30%)
Apr 12, 2010 2.310 2.340 2.300 2.300 26,614 -0.04(-1.71%)
Apr 09, 2010 2.280 2.390 2.210 2.340 56,296 +0.03(+1.30%)
Apr 08, 2010 2.230 2.370 2.230 2.310 56,654 +0.03(+1.32%)
Apr 07, 2010 2.330 2.400 2.270 2.280 24,291 -0.05(-2.15%)
Apr 06, 2010 2.270 2.330 2.250 2.330 241,074 +0.03(+1.30%)
Apr 05, 2010 2.230 2.340 2.230 2.300 72,163 +0.10(+4.55%)
Apr 01, 2010 2.160 2.200 2.200 2.200 81,300 +0.05(+2.33%)
Mar 31, 2010 2.190 2.240 2.110 2.150 57,944 -0.09(-4.02%)
Mar 30, 2010 2.330 2.380 2.020 2.240 77,294 -0.07(-3.03%)
Mar 29, 2010 2.290 2.400 2.270 2.310 50,727 -0.01(-0.43%)
Mar 26, 2010 2.290 2.360 2.240 2.320 85,931 -0.02(-0.85%)
Mar 25, 2010 2.540 2.540 2.200 2.340 134,007 -0.22(-8.59%)
Mar 24, 2010 2.580 2.590 2.490 2.560 60,175 -0.02(-0.78%)
Mar 23, 2010 2.450 2.600 2.450 2.580 151,586 +0.00(+0.00%)
Mar 22, 2010 2.460 2.690 2.320 2.580 141,557 +0.11(+4.45%)
Mar 19, 2010 2.410 2.470 2.390 2.470 71,068 +0.07(+2.92%)
Mar 18, 2010 2.380 2.400 2.250 2.400 591,993 +0.03(+1.27%)
Mar 17, 2010 2.380 2.400 2.350 2.370 27,998 +0.00(+0.00%)
Mar 16, 2010 2.310 2.410 2.290 2.370 41,675 +0.02(+0.85%)
Mar 15, 2010 2.440 2.450 2.310 2.350 124,451 -0.10(-4.08%)
Mar 12, 2010 2.440 2.460 2.350 2.450 154,461 +0.01(+0.41%)
Mar 11, 2010 2.430 2.440 2.420 2.440 50,367 +0.01(+0.41%)
Mar 10, 2010 2.410 2.440 2.400 2.430 14,205 +0.02(+0.83%)
Mar 09, 2010 2.430 2.450 2.360 2.410 17,333 -0.04(-1.63%)
Mar 08, 2010 2.420 2.450 2.400 2.450 37,305 +0.02(+0.82%)
Mar 05, 2010 2.460 2.460 2.420 2.430 48,468 -0.02(-0.82%)
Mar 04, 2010 2.480 2.480 2.380 2.450 27,679 -0.01(-0.41%)
Mar 03, 2010 2.460 2.480 2.430 2.460 13,360 +0.00(+0.00%)
Mar 02, 2010 2.439 2.480 2.439 2.460 54,717 +0.02(+0.82%)
Mar 01, 2010 2.430 2.460 2.410 2.440 34,098 +0.02(+0.83%)
Feb 26, 2010 2.350 2.420 2.310 2.420 15,152 +0.01(+0.41%)
Feb 25, 2010 2.410 2.450 2.360 2.410 21,774 +0.00(+0.00%)
Feb 24, 2010 2.420 2.460 2.370 2.410 27,700 +0.01(+0.42%)
Feb 23, 2010 2.414 2.450 2.400 2.400 27,564 -0.01(-0.41%)
Feb 22, 2010 2.450 2.455 2.410 2.410 53,557 +0.03(+1.26%)
Feb 19, 2010 2.380 2.430 2.380 2.380 56,018 +0.00(+0.00%)
Feb 18, 2010 2.410 2.430 2.380 2.380 43,195 -0.04(-1.65%)
Feb 17, 2010 2.420 2.450 2.420 2.420 45,956 +0.00(+0.00%)
Feb 16, 2010 2.400 2.430 2.390 2.420 84,090 +0.02(+0.83%)
Feb 12, 2010 2.290 2.400 2.400 2.400 107,900 +0.07(+3.00%)
Feb 11, 2010 2.290 2.390 2.290 2.330 228,194 +0.02(+0.95%)
Feb 10, 2010 2.270 2.310 2.250 2.308 135,084 +0.06(+2.58%)
Feb 09, 2010 2.190 2.285 2.180 2.250 44,437 +0.05(+2.27%)
Feb 08, 2010 2.220 2.290 2.130 2.200 23,095 -0.02(-0.90%)
Feb 05, 2010 2.270 2.290 2.180 2.220 20,722 -0.04(-1.77%)
Feb 04, 2010 2.250 2.290 2.190 2.260 49,104 -0.03(-1.31%)
Feb 03, 2010 2.320 2.320 2.250 2.290 28,700 -0.01(-0.43%)
Feb 02, 2010 2.260 2.310 2.260 2.300 13,064 +0.03(+1.32%)
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.