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 (%)
Jul 31, 2013 4.860 4.910 4.800 4.820 0 -0.01(-0.21%)
Jul 30, 2013 4.860 4.870 4.800 4.830 0 -0.01(-0.21%)
Jul 29, 2013 4.850 4.860 4.800 4.840 0 -0.03(-0.62%)
Jul 26, 2013 4.880 4.950 4.810 4.870 0 -0.05(-1.02%)
Jul 25, 2013 4.850 4.940 4.800 4.920 0 +0.05(+1.03%)
Jul 24, 2013 4.770 4.910 4.770 4.870 0 +0.11(+2.31%)
Jul 23, 2013 4.740 4.790 4.700 4.760 0 +0.02(+0.42%)
Jul 22, 2013 4.620 4.750 4.590 4.740 0 +0.06(+1.28%)
Jul 19, 2013 4.630 4.680 4.510 4.680 0 +0.05(+1.08%)
Jul 18, 2013 4.700 4.700 4.610 4.630 0 -0.06(-1.28%)
Jul 17, 2013 4.670 4.730 4.580 4.690 65,737 +0.03(+0.64%)
Jul 16, 2013 4.680 4.710 4.600 4.660 0 +0.00(+0.00%)
Jul 15, 2013 4.640 4.660 4.530 4.660 0 +0.04(+0.87%)
Jul 12, 2013 4.530 4.630 4.460 4.620 0 +0.07(+1.54%)
Jul 11, 2013 4.820 4.880 4.500 4.550 0 -0.07(-1.52%)
Jul 10, 2013 4.680 4.700 4.600 4.620 0 -0.05(-1.07%)
Jul 09, 2013 4.690 4.700 4.620 4.670 0 -0.03(-0.64%)
Jul 08, 2013 4.750 4.790 4.670 4.700 0 -0.04(-0.84%)
Jul 05, 2013 4.710 4.750 4.590 4.740 0 +0.13(+2.82%)
Jul 03, 2013 4.610 4.640 4.550 4.610 0 +0.00(+0.00%)
Jul 02, 2013 4.550 4.630 4.530 4.610 0 +0.04(+0.88%)
Jul 01, 2013 4.480 4.600 4.470 4.570 0 +0.08(+1.78%)
Jun 28, 2013 4.480 4.540 4.450 4.490 811,043 +0.00(+0.00%)
Jun 27, 2013 4.490 4.600 4.450 4.490 0 +0.04(+0.90%)
Jun 26, 2013 4.470 4.470 4.450 4.450 0 +0.04(+0.91%)
Jun 25, 2013 4.560 4.560 4.390 4.410 0 -0.11(-2.43%)
Jun 24, 2013 4.390 4.520 4.350 4.520 0 +0.07(+1.57%)
Jun 21, 2013 4.440 4.500 4.390 4.450 176,405 +0.03(+0.68%)
Jun 20, 2013 4.370 4.440 4.370 4.420 0 +0.05(+1.14%)
Jun 19, 2013 4.430 4.430 4.330 4.370 0 -0.07(-1.58%)
Jun 18, 2013 4.270 4.460 4.250 4.440 0 +0.19(+4.47%)
Jun 17, 2013 4.310 4.310 4.240 4.250 0 +0.00(+0.00%)
Jun 14, 2013 4.190 4.289 4.190 4.250 0 +0.07(+1.67%)
Jun 13, 2013 4.110 4.200 4.030 4.180 119,548 +0.02(+0.48%)
Jun 12, 2013 4.220 4.230 4.150 4.160 116,620 -0.04(-0.95%)
Jun 11, 2013 4.180 4.250 4.170 4.200 158,780 +0.00(+0.00%)
Jun 10, 2013 4.210 4.230 4.160 4.200 0 +0.03(+0.72%)
Jun 07, 2013 4.140 4.280 4.135 4.170 0 +0.00(+0.00%)
Jun 06, 2013 4.100 4.180 4.090 4.170 358,924 +0.07(+1.71%)
Jun 05, 2013 4.120 4.150 4.075 4.100 0 -0.01(-0.24%)
Jun 04, 2013 4.020 4.150 4.020 4.110 0 +0.10(+2.49%)
Jun 03, 2013 3.920 4.090 3.900 4.010 299,338 +0.09(+2.30%)
May 31, 2013 3.890 3.990 3.890 3.920 135,772 +0.00(+0.00%)
May 30, 2013 3.810 3.970 3.810 3.920 138,115 +0.11(+2.89%)
May 29, 2013 3.820 3.830 3.730 3.810 69,187 -0.02(-0.52%)
May 28, 2013 3.730 3.850 3.700 3.830 85,202 +0.16(+4.36%)
May 24, 2013 3.600 3.710 3.600 3.670 0 +0.07(+1.94%)
May 23, 2013 3.580 3.630 3.560 3.600 0 +0.00(+0.00%)
May 22, 2013 3.600 3.690 3.600 3.600 0 -0.01(-0.28%)
May 21, 2013 3.600 3.705 3.600 3.610 0 +0.00(+0.00%)
May 20, 2013 3.600 3.660 3.600 3.610 0 -0.01(-0.28%)
May 17, 2013 3.470 3.650 3.460 3.620 0 +0.17(+4.93%)
May 16, 2013 3.560 3.580 3.440 3.450 231,243 -0.10(-2.82%)
May 15, 2013 3.690 3.750 3.545 3.550 0 -0.09(-2.47%)
May 13, 2013 3.730 3.730 3.400 3.640 0 -0.09(-2.41%)
May 10, 2013 3.790 3.920 3.650 3.730 0 -0.01(-0.27%)
May 09, 2013 4.390 4.390 3.660 3.740 0 -0.63(-14.42%)
May 08, 2013 4.590 4.590 4.330 4.370 0 -0.24(-5.21%)
May 07, 2013 4.430 4.630 4.420 4.610 0 +0.19(+4.30%)
May 06, 2013 4.350 4.440 4.270 4.420 0 +0.08(+1.84%)
May 03, 2013 4.350 4.380 4.320 4.340 0 -0.01(-0.23%)
May 02, 2013 4.530 4.530 4.290 4.350 0 -0.20(-4.40%)
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.