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

Orion Energy Syst (NQ: OESX )

0.8700 +0.0133 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 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 (%)
Jan 31, 2020 4.930 5.000 4.820 4.920 356,500 +0.02(+0.41%)
Jan 30, 2020 4.740 5.050 4.730 4.900 1,121,413 +0.20(+4.26%)
Jan 29, 2020 4.450 4.770 4.230 4.700 485,741 +0.41(+9.56%)
Jan 28, 2020 4.120 4.299 4.080 4.290 250,421 +0.22(+5.41%)
Jan 27, 2020 4.400 4.400 4.050 4.070 441,049 -0.38(-8.54%)
Jan 24, 2020 4.300 4.500 4.250 4.450 391,100 +0.12(+2.77%)
Jan 23, 2020 5.070 5.090 4.190 4.330 1,066,295 -0.70(-13.92%)
Jan 22, 2020 4.800 5.100 4.790 5.030 818,362 +0.27(+5.67%)
Jan 21, 2020 4.700 4.890 4.680 4.760 823,977 +0.20(+4.39%)
Jan 17, 2020 4.300 4.690 4.290 4.560 765,300 +0.28(+6.54%)
Jan 16, 2020 3.940 4.280 3.920 4.280 400,562 +0.36(+9.18%)
Jan 15, 2020 3.850 3.970 3.840 3.920 199,595 +0.09(+2.35%)
Jan 14, 2020 3.960 3.960 3.710 3.830 292,418 -0.06(-1.54%)
Jan 13, 2020 3.590 3.970 3.530 3.890 671,141 +0.36(+10.20%)
Jan 10, 2020 3.350 3.570 3.350 3.530 393,000 +0.22(+6.65%)
Jan 09, 2020 3.370 3.460 3.310 3.310 157,575 -0.07(-2.07%)
Jan 08, 2020 3.480 3.480 3.350 3.380 127,740 -0.09(-2.59%)
Jan 07, 2020 3.330 3.480 3.310 3.470 165,440 +0.11(+3.27%)
Jan 06, 2020 3.280 3.380 3.280 3.360 130,835 +0.08(+2.44%)
Jan 03, 2020 3.280 3.390 3.280 3.280 113,900 -0.04(-1.20%)
Jan 02, 2020 3.400 3.400 3.260 3.320 150,365 -0.03(-0.90%)
Dec 31, 2019 3.500 3.500 3.305 3.350 305,300 -0.13(-3.74%)
Dec 30, 2019 3.470 3.510 3.410 3.480 252,069 +0.01(+0.29%)
Dec 27, 2019 3.340 3.500 3.310 3.470 358,900 +0.13(+3.89%)
Dec 26, 2019 3.200 3.400 3.188 3.340 227,371 +0.16(+5.03%)
Dec 24, 2019 3.150 3.200 3.134 3.180 70,100 +0.02(+0.63%)
Dec 23, 2019 3.250 3.280 2.980 3.160 425,915 -0.12(-3.66%)
Dec 20, 2019 3.320 3.370 3.250 3.280 154,200 -0.03(-0.91%)
Dec 19, 2019 3.350 3.400 3.300 3.310 138,990 -0.05(-1.49%)
Dec 18, 2019 3.400 3.437 3.350 3.360 73,084 -0.02(-0.59%)
Dec 17, 2019 3.430 3.480 3.310 3.380 118,666 -0.08(-2.31%)
Dec 16, 2019 3.490 3.510 3.430 3.460 202,620 +0.01(+0.29%)
Dec 13, 2019 3.480 3.490 3.360 3.450 173,700 -0.03(-0.86%)
Dec 12, 2019 3.350 3.540 3.346 3.480 171,431 +0.12(+3.57%)
Dec 11, 2019 3.410 3.490 3.250 3.360 217,121 -0.07(-2.04%)
Dec 10, 2019 3.550 3.646 3.390 3.430 357,096 -0.11(-3.11%)
Dec 09, 2019 3.400 3.570 3.400 3.540 452,241 +0.16(+4.73%)
Dec 06, 2019 3.180 3.450 3.180 3.380 674,300 +0.24(+7.64%)
Dec 05, 2019 3.030 3.180 3.010 3.140 214,874 +0.12(+3.97%)
Dec 04, 2019 2.960 3.080 2.930 3.020 226,168 +0.08(+2.72%)
Dec 03, 2019 2.900 2.970 2.880 2.940 263,114 +0.04(+1.38%)
Dec 02, 2019 2.930 2.960 2.820 2.900 348,779 -0.03(-1.02%)
Nov 29, 2019 2.920 2.973 2.890 2.930 61,300 +0.01(+0.34%)
Nov 27, 2019 3.000 3.000 2.870 2.920 268,400 -0.05(-1.68%)
Nov 26, 2019 2.980 3.000 2.940 2.970 177,947 +0.04(+1.37%)
Nov 25, 2019 2.960 3.000 2.930 2.930 273,081 +0.00(+0.00%)
Nov 22, 2019 2.920 2.980 2.880 2.930 212,400 +0.01(+0.34%)
Nov 21, 2019 2.950 3.010 2.880 2.920 366,421 -0.01(-0.34%)
Nov 20, 2019 3.100 3.240 2.660 2.930 830,725 -0.16(-5.18%)
Nov 19, 2019 3.790 3.790 3.070 3.090 1,639,542 -0.70(-18.47%)
Nov 18, 2019 3.440 3.840 3.430 3.790 1,528,051 +0.42(+12.46%)
Nov 15, 2019 3.250 3.400 3.180 3.370 667,000 +0.17(+5.31%)
Nov 14, 2019 2.990 3.360 2.970 3.200 847,711 +0.24(+8.11%)
Nov 13, 2019 2.960 2.980 2.910 2.960 195,771 +0.03(+1.02%)
Nov 12, 2019 3.000 3.030 2.910 2.930 295,315 -0.07(-2.33%)
Nov 11, 2019 2.950 3.110 2.930 3.000 584,901 +0.08(+2.56%)
Nov 08, 2019 2.840 2.960 2.770 2.925 418,500 +0.12(+4.46%)
Nov 07, 2019 2.740 2.900 2.730 2.800 361,979 +0.03(+1.08%)
Nov 06, 2019 3.330 3.420 2.620 2.770 3,255,581 -0.01(-0.36%)
Nov 05, 2019 2.820 2.820 2.750 2.780 66,769 -0.04(-1.42%)
Nov 04, 2019 2.850 2.900 2.790 2.820 125,772 +0.00(+0.00%)
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.