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 (%)
Nov 28, 2008 1.900 1.930 1.760 1.850 31,878 -0.09(-4.64%)
Nov 26, 2008 1.680 1.990 1.660 1.940 345,308 +0.14(+7.78%)
Nov 25, 2008 1.870 1.880 1.750 1.800 182,115 -0.04(-2.17%)
Nov 24, 2008 1.960 2.000 1.760 1.840 136,785 -0.08(-4.17%)
Nov 21, 2008 1.740 1.940 1.710 1.920 177,589 +0.21(+12.28%)
Nov 20, 2008 1.870 1.910 1.710 1.710 129,788 -0.17(-9.04%)
Nov 19, 2008 2.080 2.140 1.870 1.880 148,852 -0.20(-9.62%)
Nov 18, 2008 2.300 2.310 2.050 2.080 106,100 -0.19(-8.37%)
Nov 17, 2008 2.420 2.420 2.270 2.270 55,324 -0.17(-6.97%)
Nov 14, 2008 2.730 2.730 2.440 2.440 77,123 -0.35(-12.54%)
Nov 13, 2008 2.410 2.840 2.190 2.790 152,080 +0.39(+16.25%)
Nov 12, 2008 2.660 2.730 2.400 2.400 84,436 -0.30(-11.11%)
Nov 11, 2008 2.620 2.850 2.590 2.700 157,431 +0.14(+5.47%)
Nov 10, 2008 2.970 3.450 2.470 2.560 570,018 -0.25(-8.90%)
Nov 07, 2008 3.020 3.060 2.750 2.810 152,010 +0.01(+0.36%)
Nov 06, 2008 2.970 2.970 2.700 2.800 125,999 -0.12(-4.11%)
Nov 05, 2008 2.990 3.210 2.900 2.920 113,800 -0.12(-3.95%)
Nov 04, 2008 3.190 3.190 3.010 3.040 77,299 -0.01(-0.33%)
Nov 03, 2008 3.040 3.200 2.850 3.050 100,012 +0.05(+1.67%)
Oct 31, 2008 2.960 3.210 2.950 3.000 195,612 +0.00(+0.00%)
Oct 30, 2008 2.950 3.000 2.850 3.000 148,010 +0.17(+6.01%)
Oct 29, 2008 2.930 2.930 2.660 2.830 244,584 -0.08(-2.75%)
Oct 28, 2008 2.890 2.910 2.650 2.910 159,244 +0.17(+6.20%)
Oct 27, 2008 2.980 3.060 2.740 2.740 121,135 -0.28(-9.27%)
Oct 24, 2008 2.810 3.100 2.810 3.020 71,923 -0.01(-0.33%)
Oct 23, 2008 3.020 3.130 2.940 3.030 58,546 +0.01(+0.33%)
Oct 22, 2008 3.240 3.290 3.020 3.020 105,269 -0.25(-7.65%)
Oct 21, 2008 3.420 3.460 3.270 3.270 62,676 -0.23(-6.57%)
Oct 20, 2008 3.400 3.600 3.190 3.500 84,903 +0.16(+4.79%)
Oct 17, 2008 3.320 4.000 3.170 3.340 457,991 -0.10(-2.91%)
Oct 16, 2008 2.970 3.460 2.810 3.440 104,909 +0.49(+16.61%)
Oct 15, 2008 3.350 3.680 2.950 2.950 120,717 -0.43(-12.72%)
Oct 14, 2008 4.000 4.030 3.280 3.380 107,698 -0.47(-12.21%)
Oct 13, 2008 3.520 4.090 3.520 3.850 145,257 +0.55(+16.67%)
Oct 10, 2008 2.900 3.590 2.900 3.300 251,494 +0.26(+8.55%)
Oct 09, 2008 3.370 3.820 3.040 3.040 205,372 -0.24(-7.32%)
Oct 08, 2008 3.210 3.370 2.770 3.280 501,846 -0.02(-0.61%)
Oct 07, 2008 3.780 4.030 3.300 3.300 153,543 -0.44(-11.76%)
Oct 06, 2008 3.950 3.950 2.690 3.740 236,406 -0.22(-5.56%)
Oct 03, 2008 4.220 4.290 3.900 3.960 455,426 -0.37(-8.55%)
Oct 02, 2008 4.930 5.000 4.300 4.330 597,727 -0.62(-12.53%)
Oct 01, 2008 4.880 5.140 4.610 4.950 121,439 +0.02(+0.41%)
Sep 30, 2008 4.620 4.930 4.400 4.930 165,256 +0.31(+6.71%)
Sep 29, 2008 5.080 5.180 4.200 4.620 198,921 -0.57(-10.98%)
Sep 26, 2008 4.940 5.300 4.870 5.190 154,494 +0.12(+2.37%)
Sep 25, 2008 5.160 5.300 4.870 5.070 57,811 -0.04(-0.78%)
Sep 24, 2008 4.950 5.240 4.940 5.110 60,665 +0.17(+3.44%)
Sep 23, 2008 4.830 5.370 4.830 4.940 108,795 +0.13(+2.70%)
Sep 22, 2008 5.350 5.500 4.810 4.810 188,322 -0.59(-10.93%)
Sep 19, 2008 5.090 5.540 5.080 5.400 764,843 +0.40(+8.00%)
Sep 18, 2008 4.800 5.050 4.550 5.000 658,099 +0.30(+6.38%)
Sep 17, 2008 4.860 4.940 4.450 4.700 603,565 -0.24(-4.86%)
Sep 16, 2008 4.680 4.940 4.470 4.940 1,201,417 +0.23(+4.88%)
Sep 15, 2008 4.820 4.900 4.500 4.710 111,714 -0.15(-3.09%)
Sep 12, 2008 4.920 5.150 4.850 4.860 208,360 -0.11(-2.21%)
Sep 11, 2008 5.030 5.030 4.750 4.970 155,893 -0.16(-3.12%)
Sep 10, 2008 5.110 5.210 4.850 5.130 138,795 +0.12(+2.40%)
Sep 09, 2008 5.390 5.410 5.000 5.010 170,000 -0.37(-6.88%)
Sep 08, 2008 5.670 5.670 5.360 5.380 113,382 -0.18(-3.24%)
Sep 05, 2008 5.720 5.750 5.510 5.560 103,552 -0.19(-3.30%)
Sep 04, 2008 5.730 5.795 5.710 5.750 138,535 -0.01(-0.17%)
Sep 03, 2008 5.800 5.800 5.700 5.760 31,004 -0.04(-0.69%)
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.