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 (%)
Nov 30, 2016 8.740 8.740 8.390 8.410 684,466 -0.21(-2.44%)
Nov 29, 2016 8.750 8.820 8.530 8.620 459,185 -0.11(-1.26%)
Nov 28, 2016 8.860 8.990 8.700 8.730 296,333 -0.17(-1.91%)
Nov 25, 2016 8.910 8.920 8.810 8.900 153,741 +0.03(+0.34%)
Nov 23, 2016 8.870 8.870 8.870 0 +0.18(+2.07%)
Nov 22, 2016 8.640 8.700 8.550 8.690 189,606 +0.11(+1.28%)
Nov 21, 2016 8.480 8.580 8.400 8.580 397,702 +0.10(+1.18%)
Nov 18, 2016 8.470 8.550 8.420 8.480 249,640 +0.05(+0.59%)
Nov 17, 2016 8.360 8.580 8.330 8.430 263,110 +0.14(+1.69%)
Nov 16, 2016 8.200 8.360 8.100 8.290 454,067 +0.02(+0.24%)
Nov 15, 2016 8.440 8.480 8.180 8.270 583,450 -0.18(-2.13%)
Nov 14, 2016 8.530 8.630 8.370 8.450 747,158 +0.05(+0.60%)
Nov 11, 2016 8.170 8.560 8.150 8.400 831,210 +0.23(+2.82%)
Nov 10, 2016 8.450 8.450 8.070 8.170 631,036 -0.13(-1.57%)
Nov 09, 2016 7.670 8.315 7.630 8.300 1,101,507 +0.56(+7.24%)
Nov 08, 2016 7.780 7.900 7.690 7.740 349,139 -0.07(-0.90%)
Nov 07, 2016 7.880 8.030 7.740 7.810 496,773 +0.12(+1.56%)
Nov 04, 2016 7.450 7.790 7.420 7.690 602,746 +0.25(+3.36%)
Nov 03, 2016 7.500 7.700 7.360 7.440 787,297 -0.13(-1.72%)
Nov 02, 2016 8.410 8.474 7.150 7.570 1,355,074 -0.97(-11.36%)
Nov 01, 2016 8.950 8.950 8.500 8.540 366,486 -0.39(-4.37%)
Oct 31, 2016 8.870 8.980 8.760 8.930 186,832 +0.17(+1.94%)
Oct 28, 2016 8.880 8.939 8.720 8.760 235,404 -0.14(-1.57%)
Oct 27, 2016 9.040 9.160 8.860 8.900 286,912 -0.11(-1.22%)
Oct 26, 2016 9.000 9.130 9.000 9.010 129,765 +0.01(+0.11%)
Oct 25, 2016 9.210 9.330 8.975 9.000 316,133 -0.24(-2.60%)
Oct 24, 2016 9.420 9.470 9.230 9.240 166,988 -0.11(-1.18%)
Oct 21, 2016 9.270 9.410 9.100 9.350 132,291 -0.01(-0.11%)
Oct 20, 2016 9.430 9.520 9.340 9.360 180,259 -0.11(-1.16%)
Oct 19, 2016 9.470 9.560 9.465 9.470 125,095 +0.00(+0.00%)
Oct 18, 2016 9.600 9.600 9.460 9.470 150,357 -0.04(-0.42%)
Oct 17, 2016 9.500 9.600 9.480 9.510 216,014 -0.01(-0.11%)
Oct 14, 2016 9.630 9.898 9.510 9.520 168,354 -0.05(-0.52%)
Oct 13, 2016 9.680 9.860 9.560 9.570 170,286 -0.14(-1.44%)
Oct 12, 2016 9.750 9.815 9.620 9.710 229,478 -0.01(-0.10%)
Oct 11, 2016 9.920 9.920 9.670 9.720 260,766 -0.19(-1.92%)
Oct 10, 2016 9.830 10.00 9.830 9.910 182,143 +0.08(+0.81%)
Oct 07, 2016 9.950 9.990 9.805 9.830 277,672 -0.12(-1.21%)
Oct 06, 2016 9.950 9.965 9.830 9.950 217,224 +0.00(+0.00%)
Oct 05, 2016 9.940 10.01 9.880 9.950 301,851 +0.05(+0.51%)
Oct 04, 2016 10.06 10.07 9.750 9.900 342,590 -0.09(-0.90%)
Oct 03, 2016 10.23 10.36 9.950 9.990 576,323 -0.26(-2.54%)
Sep 30, 2016 10.29 10.32 10.18 10.25 459,150 +0.05(+0.49%)
Sep 29, 2016 10.27 10.28 10.15 10.20 260,735 -0.09(-0.87%)
Sep 28, 2016 10.19 10.29 10.11 10.29 392,931 +0.11(+1.08%)
Sep 27, 2016 10.04 10.27 10.03 10.18 543,475 +0.11(+1.09%)
Sep 26, 2016 10.17 10.17 10.01 10.07 497,887 -0.14(-1.37%)
Sep 23, 2016 10.15 10.32 10.15 10.21 247,064 -0.07(-0.68%)
Sep 22, 2016 10.19 10.30 10.07 10.28 382,849 +0.15(+1.48%)
Sep 21, 2016 10.00 10.18 10.00 10.13 574,641 +0.16(+1.60%)
Sep 20, 2016 10.02 10.05 9.900 9.970 276,910 +0.02(+0.20%)
Sep 19, 2016 9.940 10.02 9.875 9.950 224,178 +0.01(+0.10%)
Sep 16, 2016 9.950 10.01 9.810 9.940 538,960 +0.01(+0.10%)
Sep 15, 2016 9.760 10.11 9.760 9.930 365,883 +0.19(+1.95%)
Sep 14, 2016 9.530 9.780 9.510 9.740 319,544 +0.20(+2.10%)
Sep 13, 2016 9.620 9.650 9.450 9.540 329,103 -0.16(-1.65%)
Sep 12, 2016 9.700 9.740 9.580 9.700 541,989 +0.01(+0.10%)
Sep 09, 2016 10.01 10.07 9.690 9.690 274,779 -0.40(-3.96%)
Sep 08, 2016 10.04 10.24 10.02 10.09 388,564 +0.05(+0.50%)
Sep 07, 2016 9.950 10.05 9.820 10.04 595,090 +0.05(+0.50%)
Sep 06, 2016 10.04 10.12 9.960 9.990 216,014 -0.08(-0.79%)
Sep 02, 2016 9.870 10.07 10.07 10.07 203,900 +0.22(+2.23%)
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.