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 (%)
May 31, 2013 3.890 3.990 3.890 3.920 135,772 +0.00(+0.00%)
May 30, 2013 3.810 3.970 3.810 3.920 138,115 +0.11(+2.89%)
May 29, 2013 3.820 3.830 3.730 3.810 69,187 -0.02(-0.52%)
May 28, 2013 3.730 3.850 3.700 3.830 85,202 +0.16(+4.36%)
May 24, 2013 3.600 3.710 3.600 3.670 0 +0.07(+1.94%)
May 23, 2013 3.580 3.630 3.560 3.600 0 +0.00(+0.00%)
May 22, 2013 3.600 3.690 3.600 3.600 0 -0.01(-0.28%)
May 21, 2013 3.600 3.705 3.600 3.610 0 +0.00(+0.00%)
May 20, 2013 3.600 3.660 3.600 3.610 0 -0.01(-0.28%)
May 17, 2013 3.470 3.650 3.460 3.620 0 +0.17(+4.93%)
May 16, 2013 3.560 3.580 3.440 3.450 231,243 -0.10(-2.82%)
May 15, 2013 3.690 3.750 3.545 3.550 0 -0.09(-2.47%)
May 13, 2013 3.730 3.730 3.400 3.640 0 -0.09(-2.41%)
May 10, 2013 3.790 3.920 3.650 3.730 0 -0.01(-0.27%)
May 09, 2013 4.390 4.390 3.660 3.740 0 -0.63(-14.42%)
May 08, 2013 4.590 4.590 4.330 4.370 0 -0.24(-5.21%)
May 07, 2013 4.430 4.630 4.420 4.610 0 +0.19(+4.30%)
May 06, 2013 4.350 4.440 4.270 4.420 0 +0.08(+1.84%)
May 03, 2013 4.350 4.380 4.320 4.340 0 -0.01(-0.23%)
May 02, 2013 4.530 4.530 4.290 4.350 0 -0.20(-4.40%)
May 01, 2013 4.730 4.789 4.401 4.550 0 -0.18(-3.81%)
Apr 30, 2013 4.640 4.730 4.640 4.730 0 +0.10(+2.16%)
Apr 29, 2013 4.490 4.799 4.420 4.630 200,680 +0.18(+4.04%)
Apr 26, 2013 4.380 4.480 4.380 4.450 241,468 +0.07(+1.60%)
Apr 25, 2013 4.410 4.520 4.370 4.380 0 -0.03(-0.68%)
Apr 24, 2013 4.480 4.490 4.380 4.410 43,067 -0.09(-2.00%)
Apr 23, 2013 4.500 4.500 4.400 4.500 68,157 +0.05(+1.12%)
Apr 22, 2013 4.520 4.530 4.360 4.450 49,885 -0.05(-1.11%)
Apr 19, 2013 4.450 4.800 4.330 4.500 61,432 +0.04(+0.90%)
Apr 18, 2013 4.600 4.659 4.400 4.460 47,814 -0.15(-3.25%)
Apr 17, 2013 4.730 4.800 4.590 4.610 104,378 -0.19(-3.96%)
Apr 16, 2013 4.470 4.800 4.460 4.800 99,023 +0.36(+8.11%)
Apr 15, 2013 4.696 4.696 4.350 4.440 152,282 -0.29(-6.13%)
Apr 12, 2013 4.630 4.920 4.614 4.730 138,539 +0.07(+1.50%)
Apr 11, 2013 4.610 4.760 4.585 4.660 89,247 +0.06(+1.30%)
Apr 10, 2013 4.520 4.760 4.520 4.600 125,427 +0.01(+0.22%)
Apr 09, 2013 4.670 4.730 4.570 4.590 75,562 -0.06(-1.29%)
Apr 08, 2013 4.680 4.740 4.600 4.650 79,730 +0.00(+0.00%)
Apr 05, 2013 4.610 4.690 4.230 4.650 178,420 -0.05(-1.06%)
Apr 04, 2013 4.840 4.875 4.680 4.700 81,778 -0.13(-2.69%)
Apr 03, 2013 4.860 4.880 4.730 4.830 96,102 +0.00(+0.00%)
Apr 02, 2013 4.970 5.080 4.760 4.830 207,663 -0.13(-2.62%)
Apr 01, 2013 5.190 5.230 4.945 4.960 117,954 -0.25(-4.80%)
Mar 28, 2013 5.170 5.240 5.040 5.210 80,541 +0.08(+1.56%)
Mar 27, 2013 4.990 5.190 4.760 5.130 186,363 +0.09(+1.79%)
Mar 26, 2013 5.040 5.040 4.960 5.040 65,650 +0.06(+1.20%)
Mar 25, 2013 5.050 5.090 4.940 4.980 77,290 -0.07(-1.39%)
Mar 22, 2013 5.110 5.120 5.000 5.050 58,228 -0.06(-1.17%)
Mar 21, 2013 5.150 5.200 5.030 5.110 77,837 -0.08(-1.54%)
Mar 20, 2013 5.240 5.370 5.150 5.190 107,658 -0.03(-0.57%)
Mar 19, 2013 5.100 5.400 5.060 5.220 252,229 +0.15(+2.96%)
Mar 18, 2013 4.920 5.100 4.920 5.070 97,448 +0.04(+0.80%)
Mar 15, 2013 5.010 5.050 4.870 5.030 304,442 +0.03(+0.60%)
Mar 14, 2013 4.970 5.050 4.700 5.000 295,274 +0.03(+0.60%)
Mar 13, 2013 4.950 5.000 4.920 4.970 328,156 +0.02(+0.40%)
Mar 12, 2013 4.770 5.050 4.690 4.950 429,098 +0.25(+5.32%)
Mar 11, 2013 4.570 4.710 4.510 4.700 113,310 +0.10(+2.17%)
Mar 08, 2013 4.650 4.650 4.540 4.600 42,667 +0.01(+0.22%)
Mar 07, 2013 4.600 4.620 4.500 4.590 75,899 -0.02(-0.43%)
Mar 06, 2013 4.620 4.680 4.450 4.610 39,718 -0.01(-0.22%)
Mar 05, 2013 4.630 4.700 4.570 4.620 167,092 -0.01(-0.22%)
Mar 04, 2013 4.530 4.630 4.500 4.630 73,630 +0.10(+2.21%)
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.