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 (%)
Aug 31, 2021 6.470 6.590 6.200 6.410 97,223 -0.09(-1.38%)
Aug 30, 2021 6.320 6.700 6.100 6.500 755,888 +0.25(+4.00%)
Aug 27, 2021 5.800 6.345 5.780 6.250 307,040 +0.33(+5.57%)
Aug 26, 2021 5.780 5.940 5.530 5.920 167,432 +0.16(+2.78%)
Aug 25, 2021 5.400 5.860 5.310 5.760 285,489 +0.39(+7.26%)
Aug 24, 2021 5.340 5.430 5.170 5.370 297,441 +0.08(+1.51%)
Aug 23, 2021 5.300 5.450 5.090 5.290 222,301 +0.02(+0.38%)
Aug 20, 2021 4.900 5.420 4.860 5.270 191,772 +0.45(+9.34%)
Aug 19, 2021 5.080 5.080 4.760 4.820 209,899 -0.27(-5.30%)
Aug 18, 2021 5.420 5.420 5.040 5.090 136,132 -0.26(-4.86%)
Aug 17, 2021 5.260 5.460 5.005 5.350 420,544 +0.26(+5.11%)
Aug 16, 2021 5.500 5.510 5.030 5.090 295,973 -0.41(-7.45%)
Aug 13, 2021 5.730 5.770 5.400 5.500 164,586 -0.21(-3.68%)
Aug 12, 2021 5.810 5.930 5.640 5.710 181,527 -0.14(-2.39%)
Aug 11, 2021 6.010 6.060 5.800 5.850 190,052 -0.19(-3.15%)
Aug 10, 2021 6.150 6.200 5.930 6.040 157,581 -0.23(-3.67%)
Aug 09, 2021 6.090 6.330 5.880 6.270 194,639 +0.21(+3.47%)
Aug 06, 2021 6.340 6.525 6.020 6.060 359,125 -0.25(-3.96%)
Aug 05, 2021 6.310 6.650 6.250 6.310 282,454 +0.12(+1.94%)
Aug 04, 2021 6.590 6.710 6.180 6.190 276,942 -0.47(-7.06%)
Aug 03, 2021 7.600 7.870 6.580 6.660 818,173 -1.09(-14.06%)
Aug 02, 2021 7.900 7.990 7.300 7.750 763,953 +0.01(+0.13%)
Jul 30, 2021 6.740 8.550 6.600 7.740 3,502,629 +1.00(+14.84%)
Jul 29, 2021 6.950 7.149 6.720 6.740 392,097 -0.27(-3.85%)
Jul 28, 2021 6.350 7.280 6.320 7.010 887,552 +0.39(+5.89%)
Jul 27, 2021 6.910 7.640 6.180 6.620 9,548,782 +0.87(+15.13%)
Jul 26, 2021 6.170 6.200 5.619 5.750 351,728 -0.19(-3.20%)
Jul 23, 2021 6.180 6.330 5.910 5.940 343,659 -0.35(-5.56%)
Jul 22, 2021 6.700 6.780 6.160 6.290 664,658 -0.45(-6.68%)
Jul 21, 2021 6.640 7.070 6.520 6.740 574,165 +0.05(+0.75%)
Jul 20, 2021 6.900 6.962 6.610 6.690 441,343 -0.11(-1.62%)
Jul 19, 2021 6.440 6.980 6.370 6.800 580,692 +0.15(+2.26%)
Jul 16, 2021 7.120 7.417 6.550 6.650 900,129 -0.53(-7.38%)
Jul 15, 2021 7.770 8.430 6.814 7.180 1,773,235 -1.01(-12.33%)
Jul 14, 2021 8.400 8.490 7.590 8.190 3,772,477 -1.17(-12.50%)
Jul 13, 2021 12.29 14.85 8.880 9.360 93,096,592 +2.69(+40.33%)
Jul 12, 2021 7.250 7.360 6.650 6.670 1,030,863 -0.38(-5.39%)
Jul 09, 2021 6.920 7.290 6.600 7.050 1,112,190 +0.00(+0.00%)
Jul 08, 2021 6.500 7.500 5.680 7.050 1,770,189 -0.44(-5.87%)
Jul 07, 2021 8.290 8.290 6.460 7.490 4,197,662 -0.91(-10.83%)
Jul 06, 2021 8.950 10.80 8.000 8.400 87,096,776 +2.96(+54.41%)
Jul 02, 2021 5.310 5.550 5.010 5.440 406,722 +0.37(+7.30%)
Jul 01, 2021 5.160 5.250 5.030 5.070 221,170 -0.21(-3.98%)
Jun 30, 2021 5.060 5.780 5.001 5.280 1,081,811 +0.28(+5.60%)
Jun 29, 2021 5.070 5.250 5.000 5.000 226,644 +0.02(+0.40%)
Jun 28, 2021 5.030 5.210 4.960 4.980 184,805 -0.11(-2.16%)
Jun 25, 2021 5.360 5.458 5.000 5.090 168,996 -0.17(-3.32%)
Jun 24, 2021 5.020 5.570 4.850 5.265 587,524 +0.29(+5.94%)
Jun 23, 2021 5.060 5.100 4.780 4.970 226,357 -0.13(-2.55%)
Jun 22, 2021 5.090 5.370 4.927 5.100 158,241 +0.06(+1.19%)
Jun 21, 2021 5.140 5.330 4.820 5.040 95,960 -0.10(-1.86%)
Jun 18, 2021 5.310 5.394 5.080 5.135 73,969 -0.19(-3.65%)
Jun 17, 2021 5.460 5.550 5.200 5.330 147,992 -0.22(-3.96%)
Jun 16, 2021 5.430 5.800 5.400 5.550 161,108 -0.09(-1.68%)
Jun 15, 2021 5.490 5.730 5.060 5.645 362,543 +0.11(+2.08%)
Jun 14, 2021 5.820 5.954 5.460 5.530 264,216 -0.56(-9.20%)
Jun 11, 2021 5.860 6.150 5.330 6.090 942,339 -0.22(-3.49%)
Jun 10, 2021 6.510 7.670 5.300 6.310 11,994,639 +1.28(+25.45%)
Jun 09, 2021 5.600 5.680 4.870 5.030 1,281,090 -0.47(-8.55%)
Jun 08, 2021 4.480 5.850 4.400 5.500 3,365,513 +1.11(+25.28%)
Jun 07, 2021 4.400 4.480 4.210 4.390 101,736 -0.01(-0.23%)
Jun 04, 2021 4.220 4.570 4.209 4.400 162,083 +0.06(+1.38%)
Jun 03, 2021 4.540 4.540 4.210 4.340 107,277 -0.01(-0.23%)
Jun 02, 2021 4.480 4.480 4.220 4.350 216,905 -0.15(-3.33%)
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.