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 (%)
Feb 28, 2011 3.460 3.619 3.450 3.550 300,972 +0.09(+2.60%)
Feb 25, 2011 3.040 3.510 3.040 3.460 323,398 +0.40(+13.07%)
Feb 24, 2011 2.970 3.110 2.970 3.060 16,133 +0.06(+2.00%)
Feb 23, 2011 3.110 3.110 2.951 3.000 42,487 -0.07(-2.28%)
Feb 22, 2011 3.050 3.120 2.930 3.070 121,483 +0.03(+0.99%)
Feb 18, 2011 3.120 3.180 3.010 3.040 111,857 -0.08(-2.56%)
Feb 17, 2011 3.080 3.250 3.070 3.120 555,863 +0.07(+2.30%)
Feb 16, 2011 3.030 3.100 3.030 3.050 255,533 +0.02(+0.66%)
Feb 15, 2011 3.050 3.050 3.020 3.030 31,900 +0.00(+0.00%)
Feb 14, 2011 3.049 3.050 3.000 3.030 91,005 +0.01(+0.33%)
Feb 11, 2011 3.040 3.050 2.990 3.020 47,882 -0.04(-1.31%)
Feb 10, 2011 3.040 3.110 3.040 3.060 51,309 -0.01(-0.33%)
Feb 09, 2011 3.060 3.100 3.050 3.070 35,990 +0.00(+0.00%)
Feb 08, 2011 3.040 3.100 3.040 3.070 61,383 +0.03(+0.99%)
Feb 07, 2011 3.030 3.090 2.980 3.040 69,260 +0.03(+1.00%)
Feb 04, 2011 3.020 3.050 3.000 3.010 15,167 -0.01(-0.33%)
Feb 03, 2011 3.090 3.090 2.890 3.020 43,291 +0.01(+0.33%)
Feb 02, 2011 2.990 3.090 2.930 3.010 81,967 +0.01(+0.33%)
Feb 01, 2011 2.970 3.040 2.860 3.000 147,029 +0.02(+0.59%)
Jan 31, 2011 3.000 3.040 2.940 2.982 66,099 +0.00(+0.08%)
Jan 28, 2011 2.840 2.990 2.820 2.980 62,377 +0.14(+4.93%)
Jan 27, 2011 2.800 2.860 2.760 2.840 36,619 +0.05(+1.79%)
Jan 26, 2011 2.770 2.790 2.720 2.790 36,216 +0.00(+0.00%)
Jan 25, 2011 2.810 2.840 2.750 2.790 26,707 -0.04(-1.41%)
Jan 24, 2011 2.880 2.970 2.820 2.830 33,687 -0.03(-1.05%)
Jan 21, 2011 2.820 2.870 2.730 2.860 218,939 +0.07(+2.51%)
Jan 20, 2011 2.840 2.870 2.750 2.790 35,676 -0.09(-3.12%)
Jan 19, 2011 2.940 2.980 2.850 2.880 84,920 -0.02(-0.69%)
Jan 18, 2011 2.980 2.980 2.900 2.900 21,597 -0.08(-2.68%)
Jan 14, 2011 3.000 3.030 2.970 2.980 68,603 -0.03(-1.00%)
Jan 13, 2011 2.990 3.049 2.990 3.010 50,163 -0.02(-0.66%)
Jan 12, 2011 3.040 3.080 2.960 3.030 79,856 -0.01(-0.33%)
Jan 11, 2011 3.030 3.070 2.970 3.040 71,529 +0.11(+3.75%)
Jan 10, 2011 2.920 3.020 2.898 2.930 25,776 +0.04(+1.38%)
Jan 07, 2011 3.000 3.020 2.860 2.890 94,519 -0.16(-5.25%)
Jan 06, 2011 2.910 3.130 2.820 3.050 609,327 +0.19(+6.64%)
Jan 05, 2011 2.830 3.000 2.820 2.860 116,488 +0.05(+1.78%)
Jan 04, 2011 2.650 2.900 2.600 2.810 136,397 +0.18(+6.84%)
Jan 03, 2011 2.600 2.650 2.570 2.630 20,382 +0.04(+1.54%)
Dec 31, 2010 2.620 2.620 2.570 2.590 75,547 -0.01(-0.38%)
Dec 30, 2010 2.600 2.630 2.550 2.600 102,671 -0.01(-0.38%)
Dec 29, 2010 2.580 2.610 2.540 2.610 85,842 +0.01(+0.58%)
Dec 28, 2010 2.570 2.620 2.550 2.595 63,458 +0.02(+0.58%)
Dec 27, 2010 2.550 2.650 2.530 2.580 159,761 +0.07(+2.79%)
Dec 23, 2010 2.590 2.620 2.510 2.510 97,416 -0.07(-2.71%)
Dec 22, 2010 2.600 2.600 2.520 2.580 64,881 +0.02(+0.78%)
Dec 21, 2010 2.590 2.590 2.520 2.560 105,218 +0.00(+0.00%)
Dec 20, 2010 2.700 2.700 2.560 2.560 26,042 -0.13(-4.83%)
Dec 17, 2010 2.600 2.690 2.560 2.690 22,829 +0.11(+4.26%)
Dec 16, 2010 2.700 2.700 2.580 2.580 43,284 -0.11(-4.09%)
Dec 15, 2010 2.660 2.690 2.640 2.690 79,986 +0.04(+1.51%)
Dec 14, 2010 2.680 2.680 2.570 2.650 261,728 -0.04(-1.49%)
Dec 13, 2010 2.650 2.720 2.640 2.690 26,349 +0.04(+1.51%)
Dec 10, 2010 2.630 2.700 2.610 2.650 62,455 +0.01(+0.38%)
Dec 09, 2010 2.620 2.645 2.500 2.640 251,713 +0.04(+1.54%)
Dec 08, 2010 2.580 2.610 2.580 2.600 30,057 +0.04(+1.56%)
Dec 07, 2010 2.600 2.600 2.550 2.560 27,724 -0.03(-1.16%)
Dec 06, 2010 2.620 2.640 2.560 2.590 23,590 -0.05(-1.89%)
Dec 03, 2010 2.640 2.690 2.640 2.640 13,689 +0.00(+0.00%)
Dec 02, 2010 2.570 2.700 2.570 2.640 40,139 +0.03(+1.15%)
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.