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 (%)
Jul 31, 2009 2.120 2.290 2.100 2.234 193,931 +0.13(+6.38%)
Jul 30, 2009 2.070 2.120 2.055 2.100 69,226 +0.10(+5.00%)
Jul 29, 2009 2.090 2.150 2.000 2.000 124,322 -0.15(-6.98%)
Jul 28, 2009 2.160 2.180 2.010 2.150 98,953 +0.03(+1.42%)
Jul 27, 2009 2.130 2.490 2.100 2.120 217,360 +0.07(+3.41%)
Jul 24, 2009 2.000 2.050 1.940 2.050 200,925 +0.13(+6.77%)
Jul 23, 2009 1.850 2.050 1.830 1.920 439,572 +0.09(+4.92%)
Jul 22, 2009 1.790 1.850 1.790 1.830 24,727 +0.01(+0.77%)
Jul 21, 2009 1.760 1.840 1.660 1.816 41,928 +0.03(+1.40%)
Jul 20, 2009 1.890 1.940 1.760 1.791 105,237 -0.10(-5.24%)
Jul 17, 2009 1.860 1.900 1.750 1.890 200,580 +0.04(+2.16%)
Jul 16, 2009 1.810 1.900 1.760 1.850 237,597 +0.00(+0.00%)
Jul 15, 2009 1.830 1.900 1.740 1.850 311,928 +0.07(+3.93%)
Jul 14, 2009 1.640 1.780 1.610 1.780 187,520 +0.18(+11.25%)
Jul 13, 2009 1.620 1.620 1.570 1.600 291,970 -0.02(-1.23%)
Jul 10, 2009 1.660 1.660 1.540 1.620 396,839 +0.00(+0.00%)
Jul 09, 2009 1.620 1.655 1.610 1.620 129,037 +0.01(+0.62%)
Jul 08, 2009 1.580 1.640 1.580 1.610 74,238 +0.02(+1.26%)
Jul 07, 2009 1.560 1.660 1.530 1.590 198,103 +0.00(+0.00%)
Jul 06, 2009 1.520 1.630 1.490 1.590 396,983 +0.08(+5.30%)
Jul 02, 2009 1.650 1.680 1.510 1.510 168,174 -0.15(-9.04%)
Jul 01, 2009 1.740 1.780 1.660 1.660 188,565 -0.10(-5.68%)
Jun 30, 2009 1.650 1.760 1.640 1.760 282,717 +0.14(+8.64%)
Jun 29, 2009 1.640 1.690 1.550 1.620 458,646 +0.02(+1.25%)
Jun 26, 2009 1.810 1.880 1.600 1.600 5,192,489 -0.22(-12.09%)
Jun 25, 2009 1.690 1.830 1.610 1.820 133,353 +0.13(+7.69%)
Jun 24, 2009 1.600 1.860 1.530 1.690 447,716 +0.11(+6.96%)
Jun 23, 2009 1.550 1.580 1.540 1.580 68,247 +0.04(+2.60%)
Jun 22, 2009 1.550 1.600 1.530 1.540 306,773 -0.06(-3.75%)
Jun 19, 2009 1.610 1.650 1.590 1.600 281,440 +0.02(+1.27%)
Jun 18, 2009 1.630 1.674 1.550 1.580 250,819 -0.05(-3.07%)
Jun 17, 2009 1.660 1.680 1.560 1.630 68,761 -0.02(-1.21%)
Jun 16, 2009 1.680 1.680 1.640 1.650 117,827 +0.00(+0.00%)
Jun 15, 2009 1.630 1.680 1.620 1.650 113,541 +0.04(+2.48%)
Jun 12, 2009 1.600 1.670 1.580 1.610 109,118 +0.00(+0.00%)
Jun 11, 2009 1.570 1.610 1.480 1.610 106,311 +0.09(+5.92%)
Jun 10, 2009 1.650 1.650 1.450 1.520 210,828 -0.11(-6.75%)
Jun 09, 2009 1.660 1.700 1.610 1.630 123,678 -0.02(-1.21%)
Jun 08, 2009 1.620 1.690 1.610 1.650 70,998 -0.01(-0.60%)
Jun 05, 2009 1.620 1.690 1.590 1.660 299,913 +0.06(+3.75%)
Jun 04, 2009 1.630 1.640 1.590 1.600 85,186 -0.01(-0.62%)
Jun 03, 2009 1.630 1.670 1.590 1.610 262,676 -0.03(-1.83%)
Jun 02, 2009 1.660 1.680 1.610 1.640 214,102 -0.02(-1.20%)
Jun 01, 2009 1.650 1.660 1.540 1.660 302,562 +0.11(+7.10%)
May 29, 2009 1.810 1.820 1.540 1.550 972,780 -0.12(-7.19%)
May 28, 2009 1.840 1.880 1.610 1.670 317,053 -0.13(-7.22%)
May 27, 2009 1.740 1.890 1.740 1.800 193,673 +0.06(+3.45%)
May 26, 2009 1.740 1.760 1.560 1.740 193,394 +0.05(+2.96%)
May 22, 2009 1.800 1.840 1.690 1.690 98,280 -0.09(-5.06%)
May 21, 2009 1.780 1.850 1.750 1.780 277,816 -0.04(-2.20%)
May 20, 2009 1.700 1.850 1.670 1.820 478,012 +0.14(+8.33%)
May 19, 2009 1.520 1.850 1.520 1.680 299,423 +0.12(+7.69%)
May 18, 2009 1.500 1.620 1.500 1.560 159,437 +0.08(+5.41%)
May 15, 2009 1.580 1.580 1.480 1.480 146,004 -0.10(-6.33%)
May 14, 2009 1.620 1.670 1.520 1.580 142,297 -0.07(-4.24%)
May 13, 2009 1.840 1.840 1.650 1.650 173,004 -0.19(-10.33%)
May 12, 2009 2.000 2.030 1.710 1.840 350,741 -0.03(-1.60%)
May 11, 2009 1.850 2.130 1.750 1.870 613,823 +0.12(+6.86%)
May 08, 2009 1.600 1.850 1.590 1.750 487,626 +0.16(+10.06%)
May 07, 2009 1.300 1.620 1.270 1.590 1,048,131 +0.32(+25.20%)
May 06, 2009 1.340 1.365 1.270 1.270 705,410 -0.07(-5.22%)
May 05, 2009 1.350 1.380 1.300 1.340 560,983 -0.01(-0.74%)
May 04, 2009 1.400 1.400 1.300 1.350 365,036 -0.01(-0.74%)
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.