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 30, 2008 6.250 6.360 6.140 6.190 169,014 -0.04(-0.64%)
May 29, 2008 6.160 6.430 6.130 6.230 143,642 +0.05(+0.81%)
May 28, 2008 6.050 6.480 6.030 6.180 104,796 +0.13(+2.15%)
May 27, 2008 5.860 6.050 5.850 6.050 104,757 +0.17(+2.89%)
May 26, 2008 5.950 5.980 5.750 5.880 31,266 +0.00(+0.00%)
May 23, 2008 5.950 5.980 5.750 5.880 31,266 -0.07(-1.18%)
May 22, 2008 6.150 6.150 5.800 5.950 118,476 -0.18(-2.94%)
May 21, 2008 6.150 6.150 6.050 6.130 87,779 +0.00(+0.00%)
May 20, 2008 6.260 6.396 6.110 6.130 104,832 -0.18(-2.85%)
May 19, 2008 6.660 6.730 6.250 6.310 132,715 -0.37(-5.54%)
May 16, 2008 6.450 6.730 6.210 6.680 111,404 +0.31(+4.87%)
May 15, 2008 6.480 6.870 6.340 6.370 391,353 -0.05(-0.78%)
May 14, 2008 6.180 6.470 5.850 6.420 191,495 +0.23(+3.72%)
May 13, 2008 5.490 6.210 5.250 6.190 231,854 +0.70(+12.75%)
May 12, 2008 5.330 5.545 5.290 5.490 125,998 +0.16(+3.00%)
May 09, 2008 5.360 5.500 5.300 5.330 118,513 -0.20(-3.62%)
May 08, 2008 5.480 5.600 5.460 5.530 89,300 +0.07(+1.28%)
May 07, 2008 5.840 5.910 5.410 5.460 66,728 -0.33(-5.70%)
May 06, 2008 5.830 5.860 5.590 5.790 72,288 -0.09(-1.53%)
May 05, 2008 5.860 6.060 5.530 5.880 113,822 -0.03(-0.51%)
May 02, 2008 6.150 6.210 5.850 5.910 152,012 -0.20(-3.27%)
May 01, 2008 5.900 6.300 5.900 6.110 66,016 +0.22(+3.74%)
Apr 30, 2008 6.150 6.210 5.760 5.890 83,258 -0.23(-3.76%)
Apr 29, 2008 6.180 6.300 6.040 6.120 75,298 -0.05(-0.81%)
Apr 28, 2008 5.850 6.500 5.740 6.170 184,144 +0.29(+4.93%)
Apr 25, 2008 5.820 6.090 5.490 5.880 152,117 +0.07(+1.20%)
Apr 24, 2008 5.610 6.000 5.470 5.810 76,404 +0.17(+3.01%)
Apr 23, 2008 5.500 5.670 5.320 5.640 44,175 +0.17(+3.11%)
Apr 22, 2008 5.690 5.690 5.260 5.470 71,497 -0.26(-4.54%)
Apr 21, 2008 5.410 5.840 5.400 5.730 89,636 +0.27(+4.95%)
Apr 18, 2008 5.200 5.630 5.180 5.460 304,877 +0.29(+5.61%)
Apr 17, 2008 5.490 5.660 5.120 5.170 90,624 -0.28(-5.14%)
Apr 16, 2008 5.210 5.790 5.210 5.450 145,303 +0.29(+5.62%)
Apr 15, 2008 5.200 5.320 5.140 5.160 125,190 -0.04(-0.77%)
Apr 14, 2008 5.360 5.500 5.090 5.200 117,149 -0.10(-1.89%)
Apr 11, 2008 5.250 5.500 5.250 5.300 102,306 -0.08(-1.49%)
Apr 10, 2008 5.290 5.440 5.230 5.380 189,537 +0.07(+1.32%)
Apr 09, 2008 5.310 5.490 5.250 5.310 127,810 +0.00(+0.00%)
Apr 08, 2008 5.200 5.310 5.130 5.310 141,789 +0.06(+1.14%)
Apr 07, 2008 4.910 5.310 4.860 5.250 167,046 +0.36(+7.36%)
Apr 04, 2008 4.950 5.030 4.750 4.890 192,044 -0.05(-1.01%)
Apr 03, 2008 4.930 5.170 4.700 4.940 220,562 -0.03(-0.60%)
Apr 02, 2008 5.110 5.400 4.900 4.970 291,953 -0.03(-0.60%)
Apr 01, 2008 5.200 5.200 4.960 5.000 191,287 +0.04(+0.81%)
Mar 31, 2008 5.160 5.170 4.950 4.960 189,022 -0.17(-3.31%)
Mar 28, 2008 5.260 5.330 5.100 5.130 85,146 -0.15(-2.84%)
Mar 27, 2008 5.270 5.420 5.190 5.280 108,932 -0.08(-1.49%)
Mar 26, 2008 5.360 5.490 5.260 5.360 124,669 -0.05(-0.92%)
Mar 25, 2008 5.450 5.450 5.260 5.410 115,860 -0.02(-0.37%)
Mar 24, 2008 5.470 5.470 5.180 5.430 214,618 +0.04(+0.74%)
Mar 21, 2008 5.300 5.500 4.930 5.390 528,341 +0.00(+0.00%)
Mar 20, 2008 5.300 5.500 4.930 5.390 528,341 +0.32(+6.31%)
Mar 19, 2008 4.970 5.290 4.920 5.070 156,063 +0.15(+3.05%)
Mar 18, 2008 4.840 5.000 4.730 4.920 148,673 +0.12(+2.50%)
Mar 17, 2008 4.870 5.130 4.710 4.800 124,541 -0.19(-3.81%)
Mar 14, 2008 5.250 5.270 4.980 4.990 132,931 -0.20(-3.85%)
Mar 13, 2008 4.910 5.330 4.750 5.190 124,273 +0.09(+1.76%)
Mar 12, 2008 5.540 5.600 5.040 5.100 243,149 -0.40(-7.27%)
Mar 11, 2008 4.990 5.840 4.730 5.500 256,468 +0.68(+14.11%)
Mar 10, 2008 4.550 4.950 4.550 4.820 221,351 +0.22(+4.78%)
Mar 07, 2008 4.750 4.870 4.490 4.600 221,910 -0.21(-4.37%)
Mar 06, 2008 5.000 5.130 4.770 4.810 92,133 -0.21(-4.18%)
Mar 05, 2008 5.580 5.580 4.900 5.020 224,722 -0.51(-9.22%)
Mar 04, 2008 5.310 5.530 5.250 5.530 154,200 +0.10(+1.84%)
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.