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 (%)
Jan 31, 2020 3.890 3.890 3.550 3.590 1,075,400 -0.28(-7.24%)
Jan 30, 2020 4.060 4.110 3.850 3.870 656,561 -0.24(-5.84%)
Jan 29, 2020 4.120 4.130 4.030 4.110 428,427 +0.01(+0.24%)
Jan 28, 2020 3.930 4.140 3.900 4.100 528,671 +0.19(+4.86%)
Jan 27, 2020 3.780 3.940 3.760 3.910 546,257 +0.03(+0.77%)
Jan 24, 2020 4.020 4.040 3.850 3.880 469,100 -0.13(-3.36%)
Jan 23, 2020 3.990 4.020 3.910 4.015 869,607 +0.00(+0.12%)
Jan 22, 2020 4.100 4.140 4.000 4.010 376,797 -0.05(-1.23%)
Jan 21, 2020 4.090 4.100 4.020 4.060 481,167 -0.04(-0.98%)
Jan 17, 2020 4.290 4.293 4.080 4.100 436,100 -0.16(-3.76%)
Jan 16, 2020 4.120 4.305 4.120 4.260 480,424 +0.17(+4.16%)
Jan 15, 2020 4.090 4.160 4.050 4.090 324,753 +0.00(+0.00%)
Jan 14, 2020 4.140 4.200 4.080 4.090 351,884 -0.09(-2.15%)
Jan 13, 2020 4.240 4.240 4.090 4.180 304,921 +0.05(+1.21%)
Jan 10, 2020 4.180 4.250 4.120 4.130 323,500 -0.05(-1.20%)
Jan 09, 2020 4.120 4.190 4.027 4.180 925,452 +0.06(+1.46%)
Jan 08, 2020 3.940 4.140 3.810 4.120 1,475,301 +0.16(+4.04%)
Jan 07, 2020 3.990 4.050 3.860 3.960 346,605 -0.03(-0.75%)
Jan 06, 2020 3.940 4.020 3.910 3.990 348,894 +0.02(+0.50%)
Jan 03, 2020 4.070 4.090 3.938 3.970 548,800 -0.12(-2.93%)
Jan 02, 2020 4.260 4.290 4.050 4.090 356,298 -0.12(-2.85%)
Dec 31, 2019 4.030 4.265 4.030 4.210 804,400 +0.15(+3.69%)
Dec 30, 2019 4.040 4.180 3.955 4.060 686,822 +0.04(+1.00%)
Dec 27, 2019 4.110 4.110 4.000 4.020 553,200 -0.09(-2.19%)
Dec 26, 2019 4.170 4.250 4.080 4.110 373,725 -0.06(-1.44%)
Dec 24, 2019 4.290 4.370 4.150 4.170 242,600 -0.10(-2.34%)
Dec 23, 2019 4.420 4.470 4.255 4.270 530,316 -0.14(-3.17%)
Dec 20, 2019 4.220 4.430 4.200 4.410 1,296,000 +0.19(+4.50%)
Dec 19, 2019 4.000 4.220 3.980 4.220 644,986 +0.23(+5.76%)
Dec 18, 2019 3.970 4.120 3.930 3.990 761,698 +0.07(+1.79%)
Dec 17, 2019 3.890 3.980 3.810 3.920 546,942 +0.06(+1.55%)
Dec 16, 2019 3.820 3.930 3.750 3.860 660,682 +0.05(+1.31%)
Dec 13, 2019 4.060 4.070 3.800 3.810 1,040,200 -0.29(-7.07%)
Dec 12, 2019 4.010 4.240 4.010 4.100 525,672 +0.11(+2.76%)
Dec 11, 2019 3.960 4.010 3.860 3.990 1,337,637 +0.07(+1.79%)
Dec 10, 2019 3.980 4.000 3.880 3.920 474,433 -0.06(-1.51%)
Dec 09, 2019 4.050 4.120 3.980 3.980 352,022 -0.09(-2.21%)
Dec 06, 2019 4.110 4.170 4.045 4.070 1,572,000 -0.01(-0.25%)
Dec 05, 2019 4.170 4.200 4.020 4.080 227,601 -0.07(-1.69%)
Dec 04, 2019 4.090 4.210 4.090 4.150 330,222 +0.06(+1.47%)
Dec 03, 2019 4.010 4.130 3.965 4.090 434,421 +0.03(+0.74%)
Dec 02, 2019 4.050 4.120 3.990 4.060 358,491 +0.05(+1.25%)
Nov 29, 2019 3.990 4.120 3.960 4.010 355,000 +0.02(+0.50%)
Nov 27, 2019 3.910 4.000 3.900 3.990 1,922,200 +0.04(+1.01%)
Nov 26, 2019 4.100 4.114 3.950 3.950 529,505 -0.13(-3.19%)
Nov 25, 2019 4.180 4.200 4.070 4.080 503,136 -0.10(-2.39%)
Nov 22, 2019 4.050 4.280 4.040 4.180 476,300 +0.17(+4.24%)
Nov 21, 2019 4.030 4.100 3.950 4.010 550,431 +0.01(+0.25%)
Nov 20, 2019 3.930 4.130 3.910 4.000 824,986 +0.07(+1.78%)
Nov 19, 2019 4.020 4.040 3.850 3.930 825,213 -0.06(-1.50%)
Nov 18, 2019 4.060 4.109 3.890 3.990 809,421 -0.07(-1.72%)
Nov 15, 2019 4.170 4.200 4.050 4.060 453,100 -0.10(-2.40%)
Nov 14, 2019 4.220 4.290 4.120 4.160 363,843 -0.05(-1.19%)
Nov 13, 2019 4.410 4.440 4.170 4.210 429,365 -0.23(-5.18%)
Nov 12, 2019 4.520 4.580 4.420 4.440 372,138 -0.10(-2.20%)
Nov 11, 2019 4.530 4.600 4.510 4.540 345,410 -0.07(-1.52%)
Nov 08, 2019 4.510 4.640 4.500 4.610 348,900 +0.07(+1.54%)
Nov 07, 2019 4.670 4.720 4.530 4.540 531,821 -0.06(-1.30%)
Nov 06, 2019 4.560 4.690 4.470 4.600 965,517 +0.08(+1.77%)
Nov 05, 2019 4.380 4.585 4.370 4.520 1,545,006 +0.15(+3.43%)
Nov 04, 2019 4.210 4.420 4.170 4.370 822,702 +0.17(+4.05%)
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.