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 (%)
Feb 27, 2009 1.710 2.060 1.690 2.060 213,707 +0.26(+14.44%)
Feb 26, 2009 1.780 1.840 1.760 1.800 89,143 +0.02(+1.12%)
Feb 25, 2009 1.910 1.930 1.780 1.780 39,884 -0.14(-7.29%)
Feb 24, 2009 1.720 1.920 1.720 1.920 95,521 +0.20(+11.63%)
Feb 23, 2009 1.770 1.790 1.660 1.720 89,932 -0.03(-1.71%)
Feb 20, 2009 1.720 1.780 1.650 1.750 82,282 +0.02(+1.16%)
Feb 19, 2009 1.740 1.790 1.700 1.730 66,465 -0.01(-0.57%)
Feb 18, 2009 1.660 1.800 1.600 1.740 91,988 +0.04(+2.35%)
Feb 17, 2009 1.930 1.930 1.690 1.700 87,581 -0.26(-13.27%)
Feb 13, 2009 1.890 1.980 1.610 1.960 35,507 +0.06(+3.16%)
Feb 12, 2009 1.820 1.930 1.790 1.900 93,352 -0.05(-2.56%)
Feb 11, 2009 1.680 1.960 1.680 1.950 79,694 +0.23(+13.37%)
Feb 10, 2009 1.950 1.950 1.600 1.720 95,088 -0.25(-12.69%)
Feb 09, 2009 1.450 2.000 1.400 1.970 785,362 +0.49(+33.11%)
Feb 06, 2009 1.540 1.550 1.440 1.480 599,836 -0.06(-3.90%)
Feb 05, 2009 1.540 1.580 1.480 1.540 172,433 -0.02(-1.28%)
Feb 04, 2009 1.440 1.580 1.440 1.560 47,427 +0.07(+4.70%)
Feb 03, 2009 1.560 1.640 1.460 1.490 491,419 -0.06(-3.87%)
Feb 02, 2009 1.620 1.650 1.490 1.550 198,580 -0.09(-5.49%)
Jan 30, 2009 1.760 1.770 1.640 1.640 151,541 -0.11(-6.29%)
Jan 29, 2009 1.960 1.960 1.750 1.750 124,195 -0.25(-12.50%)
Jan 28, 2009 1.960 2.000 1.690 2.000 215,190 +0.08(+4.17%)
Jan 27, 2009 1.680 1.950 1.680 1.920 192,860 +0.03(+1.59%)
Jan 26, 2009 1.860 1.990 1.730 1.890 128,714 +0.07(+3.85%)
Jan 23, 2009 1.610 1.860 1.610 1.820 213,045 +0.15(+8.98%)
Jan 22, 2009 1.760 1.800 1.550 1.670 112,863 -0.14(-7.73%)
Jan 21, 2009 1.550 1.820 1.520 1.810 97,530 +0.26(+16.77%)
Jan 20, 2009 1.820 1.820 1.550 1.550 75,881 -0.31(-16.67%)
Jan 16, 2009 1.880 1.890 1.790 1.860 88,505 +0.01(+0.54%)
Jan 15, 2009 1.900 1.930 1.670 1.850 92,533 -0.05(-2.63%)
Jan 14, 2009 2.080 2.160 1.900 1.900 64,906 -0.23(-10.80%)
Jan 13, 2009 2.060 2.160 1.980 2.130 91,236 +0.07(+3.40%)
Jan 12, 2009 2.440 2.500 2.050 2.060 96,490 -0.37(-15.23%)
Jan 09, 2009 2.920 2.960 2.430 2.430 130,344 -0.46(-15.92%)
Jan 08, 2009 2.160 2.890 2.160 2.890 101,991 +0.72(+33.18%)
Jan 07, 2009 2.350 2.350 2.140 2.170 80,915 -0.23(-9.58%)
Jan 06, 2009 2.250 2.490 2.250 2.400 112,926 +0.17(+7.62%)
Jan 05, 2009 2.110 2.280 1.980 2.230 46,670 +0.13(+6.19%)
Jan 02, 2009 2.160 2.160 2.060 2.100 342,568 -0.06(-2.78%)
Dec 31, 2008 1.980 2.240 1.940 2.160 237,830 +0.19(+9.64%)
Dec 30, 2008 1.950 1.970 1.940 1.970 123,760 +0.02(+1.03%)
Dec 29, 2008 1.940 2.000 1.940 1.950 98,334 +0.01(+0.52%)
Dec 26, 2008 1.910 1.970 1.890 1.940 40,624 +0.04(+2.11%)
Dec 24, 2008 1.790 1.900 1.790 1.900 17,310 +0.08(+4.40%)
Dec 23, 2008 1.850 1.900 1.810 1.820 131,343 -0.04(-2.15%)
Dec 22, 2008 1.870 1.880 1.700 1.860 153,456 +0.00(+0.00%)
Dec 19, 2008 1.650 1.900 1.620 1.860 273,129 +0.14(+8.14%)
Dec 18, 2008 1.760 1.900 1.710 1.720 132,651 -0.09(-4.97%)
Dec 17, 2008 1.790 1.850 1.720 1.810 141,494 -0.06(-3.21%)
Dec 16, 2008 1.690 1.880 1.620 1.870 104,344 +0.22(+13.33%)
Dec 15, 2008 1.680 1.700 1.640 1.650 126,740 -0.02(-1.20%)
Dec 12, 2008 1.500 1.690 1.450 1.670 147,938 +0.16(+10.60%)
Dec 11, 2008 1.710 1.710 1.510 1.510 77,910 -0.23(-13.22%)
Dec 10, 2008 1.650 1.750 1.610 1.740 123,049 +0.06(+3.57%)
Dec 09, 2008 1.600 1.990 1.570 1.680 200,127 +0.04(+2.44%)
Dec 08, 2008 1.510 1.690 1.340 1.640 237,325 +0.16(+10.81%)
Dec 05, 2008 1.350 1.560 1.300 1.480 197,988 +0.12(+8.82%)
Dec 04, 2008 1.600 1.600 1.310 1.360 231,504 -0.02(-1.45%)
Dec 03, 2008 1.370 1.420 1.290 1.380 375,610 -0.02(-1.43%)
Dec 02, 2008 1.500 1.830 1.340 1.400 266,773 -0.03(-2.10%)
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.