Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2018 9.180 9.940 8.750 9.530 1,366,791 +0.85(+9.79%)
Oct 30, 2018 8.530 8.850 8.430 8.680 596,122 +0.15(+1.76%)
Oct 29, 2018 8.630 8.870 8.450 8.530 670,828 -0.01(-0.12%)
Oct 26, 2018 8.730 8.850 8.450 8.540 619,700 -0.26(-2.95%)
Oct 25, 2018 8.990 9.150 8.760 8.800 671,753 -0.15(-1.68%)
Oct 24, 2018 9.310 9.370 8.940 8.950 425,802 -0.38(-4.07%)
Oct 23, 2018 9.370 9.400 9.120 9.330 410,096 -0.12(-1.32%)
Oct 22, 2018 9.460 9.650 9.320 9.455 349,512 -0.02(-0.16%)
Oct 19, 2018 9.660 9.810 9.420 9.470 452,800 -0.20(-2.07%)
Oct 18, 2018 9.880 9.890 9.570 9.670 646,556 -0.21(-2.13%)
Oct 17, 2018 9.700 9.900 9.550 9.880 463,576 +0.17(+1.75%)
Oct 16, 2018 9.470 9.730 9.320 9.710 365,700 +0.29(+3.08%)
Oct 15, 2018 9.650 9.765 9.410 9.420 417,615 -0.24(-2.48%)
Oct 12, 2018 9.630 9.870 9.560 9.660 677,200 +0.09(+0.94%)
Oct 11, 2018 9.650 9.740 9.500 9.570 945,558 -0.10(-1.03%)
Oct 10, 2018 9.780 9.850 9.650 9.670 723,433 -0.10(-1.02%)
Oct 09, 2018 9.750 9.840 9.600 9.770 785,788 +0.02(+0.21%)
Oct 08, 2018 10.09 10.09 9.590 9.750 504,834 -0.35(-3.47%)
Oct 05, 2018 10.56 10.60 9.820 10.10 635,800 -0.42(-3.99%)
Oct 04, 2018 10.68 10.71 10.50 10.52 405,750 -0.20(-1.87%)
Oct 03, 2018 10.79 10.80 10.53 10.72 565,370 +0.00(+0.00%)
Oct 02, 2018 10.85 10.95 10.71 10.72 458,265 -0.16(-1.47%)
Oct 01, 2018 10.89 10.91 10.81 10.88 600,458 +0.02(+0.18%)
Sep 28, 2018 10.70 10.86 10.60 10.86 477,400 +0.12(+1.12%)
Sep 27, 2018 10.70 10.74 10.53 10.74 445,482 +0.05(+0.47%)
Sep 26, 2018 10.99 11.13 10.65 10.69 570,661 -0.28(-2.55%)
Sep 25, 2018 10.87 11.01 10.71 10.97 407,399 +0.12(+1.11%)
Sep 24, 2018 10.90 10.96 10.70 10.85 435,615 -0.14(-1.27%)
Sep 21, 2018 11.05 11.08 10.88 10.99 537,000 -0.02(-0.18%)
Sep 20, 2018 10.95 11.02 10.84 11.01 374,179 +0.08(+0.73%)
Sep 19, 2018 11.09 11.25 10.90 10.93 537,085 -0.14(-1.26%)
Sep 18, 2018 10.96 11.15 10.90 11.07 1,350,066 +0.11(+1.00%)
Sep 17, 2018 11.07 11.08 10.88 10.96 389,527 -0.11(-0.99%)
Sep 14, 2018 11.02 11.09 10.99 11.07 320,600 +0.01(+0.09%)
Sep 13, 2018 11.00 11.08 10.88 11.06 349,425 +0.10(+0.91%)
Sep 12, 2018 10.92 10.98 10.75 10.96 454,337 +0.05(+0.46%)
Sep 11, 2018 10.90 11.00 10.80 10.91 359,173 +0.02(+0.18%)
Sep 10, 2018 10.89 10.90 10.77 10.89 251,399 +0.07(+0.65%)
Sep 07, 2018 10.71 10.92 10.61 10.82 774,200 +0.09(+0.84%)
Sep 06, 2018 10.90 10.97 10.62 10.73 584,633 -0.13(-1.20%)
Sep 05, 2018 10.77 10.87 10.58 10.86 493,746 +0.11(+1.02%)
Sep 04, 2018 10.79 10.82 10.64 10.75 324,175 -0.04(-0.37%)
Aug 31, 2018 10.79 10.79 10.79 0 +0.00(+0.00%)
Aug 30, 2018 10.87 10.88 10.73 10.79 259,599 -0.07(-0.64%)
Aug 29, 2018 10.93 10.95 10.75 10.86 580,005 -0.08(-0.73%)
Aug 28, 2018 11.11 11.11 10.92 10.94 576,064 -0.16(-1.44%)
Aug 27, 2018 11.04 11.18 10.93 11.10 598,016 +0.10(+0.91%)
Aug 24, 2018 10.98 11.11 10.92 11.00 426,400 +0.06(+0.55%)
Aug 23, 2018 10.95 11.16 10.87 10.94 752,118 -0.03(-0.27%)
Aug 22, 2018 10.88 10.97 10.77 10.97 388,119 +0.04(+0.37%)
Aug 21, 2018 10.88 10.95 10.77 10.93 362,611 +0.10(+0.92%)
Aug 20, 2018 11.00 11.03 10.81 10.83 475,588 -0.12(-1.10%)
Aug 17, 2018 10.95 11.06 10.88 10.95 505,000 -0.02(-0.18%)
Aug 16, 2018 10.88 10.99 10.86 10.97 433,914 +0.10(+0.92%)
Aug 15, 2018 10.88 10.93 10.72 10.87 609,881 -0.03(-0.28%)
Aug 14, 2018 10.69 10.95 10.69 10.90 506,401 +0.15(+1.40%)
Aug 13, 2018 10.98 11.13 10.74 10.75 675,922 -0.18(-1.65%)
Aug 10, 2018 10.64 11.05 10.49 10.93 1,915,200 +0.26(+2.44%)
Aug 09, 2018 10.25 10.99 10.24 10.67 2,956,540 +0.43(+4.20%)
Aug 08, 2018 10.32 10.32 10.21 10.24 1,219,538 -0.06(-0.58%)
Aug 07, 2018 10.40 10.41 10.27 10.30 631,127 -0.10(-0.96%)
Aug 06, 2018 10.40 10.53 10.30 10.40 674,550 -0.02(-0.19%)
Aug 03, 2018 10.31 10.48 10.10 10.42 706,300 +0.07(+0.68%)
Aug 02, 2018 9.510 10.42 9.485 10.35 1,345,461 +0.87(+9.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.