Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orbsat Corp (NQ: OSAT )

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 30, 2021 4.250 4.370 4.110 4.030 30,864 -0.14(-3.36%)
Nov 29, 2021 4.310 4.390 4.140 4.170 19,353 -0.14(-3.25%)
Nov 26, 2021 4.230 4.330 4.091 4.310 12,840 -0.02(-0.46%)
Nov 24, 2021 3.950 4.400 3.950 4.330 53,502 +0.33(+8.25%)
Nov 23, 2021 4.580 4.580 3.910 4.000 157,041 -0.63(-13.61%)
Nov 22, 2021 4.900 4.980 4.600 4.630 95,131 -0.24(-4.93%)
Nov 19, 2021 4.820 4.990 4.820 4.870 40,872 +0.06(+1.25%)
Nov 18, 2021 4.910 4.840 4.810 4.810 76,537 -0.13(-2.63%)
Nov 17, 2021 4.970 5.100 4.900 4.940 39,378 -0.06(-1.20%)
Nov 16, 2021 5.110 5.150 4.990 5.000 54,947 -0.15(-2.91%)
Nov 15, 2021 5.030 5.160 4.980 5.150 74,741 +0.16(+3.21%)
Nov 12, 2021 5.160 5.160 4.980 4.990 26,411 -0.16(-3.11%)
Nov 11, 2021 5.160 5.250 4.900 5.150 79,690 -0.01(-0.19%)
Nov 10, 2021 5.280 5.160 151,945 -0.19(-3.55%)
Nov 09, 2021 5.230 5.410 5.070 5.350 89,471 +0.06(+1.13%)
Nov 08, 2021 5.130 5.350 5.080 5.290 112,927 +0.17(+3.32%)
Nov 05, 2021 5.160 5.230 5.080 5.120 28,934 -0.02(-0.39%)
Nov 04, 2021 5.200 5.260 5.100 5.140 40,735 -0.07(-1.34%)
Nov 03, 2021 5.200 5.300 5.100 5.210 47,784 +0.01(+0.19%)
Nov 02, 2021 5.120 5.250 5.100 5.200 40,654 +0.12(+2.36%)
Nov 01, 2021 5.320 5.250 5.050 5.080 151,663 -0.17(-3.24%)
Oct 29, 2021 5.290 5.400 5.096 5.250 196,649 -0.07(-1.32%)
Oct 28, 2021 5.340 5.580 5.200 5.320 454,351 +0.05(+0.95%)
Oct 27, 2021 5.220 5.470 4.980 5.270 241,421 +0.12(+2.33%)
Oct 26, 2021 5.130 5.190 5.150 124,113 -0.05(-0.96%)
Oct 25, 2021 4.980 6.200 4.980 5.200 2,719,301 +0.29(+5.91%)
Oct 22, 2021 5.020 5.074 4.880 4.910 66,500 -0.22(-4.29%)
Oct 21, 2021 5.190 5.320 5.100 5.130 56,115 -0.01(-0.19%)
Oct 20, 2021 5.280 5.280 5.088 5.140 39,374 -0.15(-2.84%)
Oct 19, 2021 4.820 5.340 4.810 5.290 184,974 +0.49(+10.21%)
Oct 18, 2021 4.750 4.870 4.600 4.800 103,456 +0.05(+1.05%)
Oct 15, 2021 4.640 4.752 4.640 4.750 40,678 +0.07(+1.50%)
Oct 14, 2021 4.840 4.900 4.660 4.680 86,649 -0.17(-3.51%)
Oct 13, 2021 4.890 4.900 4.810 4.850 33,856 -0.01(-0.21%)
Oct 12, 2021 4.940 4.940 4.835 4.860 25,103 -0.09(-1.82%)
Oct 11, 2021 4.760 4.960 4.750 4.950 73,238 +0.20(+4.21%)
Oct 08, 2021 5.010 5.050 4.680 4.750 124,692 -0.23(-4.62%)
Oct 07, 2021 5.050 5.110 4.970 4.980 37,652 -0.09(-1.78%)
Oct 06, 2021 4.980 5.090 4.933 5.070 48,891 +0.11(+2.22%)
Oct 05, 2021 4.910 5.070 4.910 4.960 54,709 +0.04(+0.81%)
Oct 04, 2021 4.990 5.102 4.870 4.920 97,952 -0.04(-0.81%)
Oct 01, 2021 5.080 5.200 4.950 4.960 161,920 -0.14(-2.75%)
Sep 30, 2021 5.240 5.340 5.100 5.100 71,614 -0.13(-2.49%)
Sep 29, 2021 5.240 5.410 5.120 5.230 98,761 +0.00(+0.00%)
Sep 28, 2021 5.310 5.310 5.120 5.230 86,621 -0.08(-1.51%)
Sep 27, 2021 5.250 5.480 5.202 5.310 153,274 +0.07(+1.34%)
Sep 24, 2021 5.020 5.440 5.020 5.240 131,395 +0.12(+2.34%)
Sep 23, 2021 5.150 5.240 4.980 5.120 160,273 -0.02(-0.39%)
Sep 22, 2021 5.170 5.391 5.130 5.140 70,684 +0.02(+0.39%)
Sep 21, 2021 5.150 5.490 5.098 5.120 239,562 +0.02(+0.39%)
Sep 20, 2021 5.260 5.600 5.100 5.100 244,869 -0.25(-4.67%)
Sep 17, 2021 5.380 5.800 5.350 5.350 486,820 -0.04(-0.74%)
Sep 16, 2021 5.500 5.740 5.389 5.390 233,793 -0.12(-2.18%)
Sep 15, 2021 5.610 5.810 5.500 5.510 267,173 -0.10(-1.69%)
Sep 14, 2021 5.650 6.100 5.600 5.605 236,273 +0.00(+0.00%)
Sep 13, 2021 6.250 6.374 5.600 5.605 661,155 -0.66(-10.61%)
Sep 10, 2021 6.240 7.650 6.020 6.270 5,124,530 +0.00(+0.00%)
Sep 09, 2021 6.000 6.360 5.860 6.270 160,495 +0.24(+3.98%)
Sep 08, 2021 6.010 6.360 5.620 6.030 316,645 +0.03(+0.50%)
Sep 07, 2021 5.890 6.124 5.810 6.000 120,619 +0.11(+1.87%)
Sep 03, 2021 5.810 5.930 5.710 5.890 57,841 +0.07(+1.20%)
Sep 02, 2021 5.950 5.980 5.620 5.820 201,074 -0.15(-2.51%)
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.