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

Orion Energy Syst (NQ: OESX )

0.8410 -0.0390 (-4.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 05, 2010 4.830 4.980 4.800 4.950 64,500 +0.20(+4.21%)
Apr 01, 2010 4.930 4.750 4.750 4.750 95,900 -0.15(-3.06%)
Mar 31, 2010 4.840 4.990 4.790 4.900 44,524 +0.05(+1.03%)
Mar 30, 2010 4.660 4.860 4.520 4.850 144,360 +0.10(+2.11%)
Mar 29, 2010 4.910 5.000 4.710 4.750 207,487 -0.16(-3.26%)
Mar 26, 2010 4.990 5.100 4.890 4.910 157,233 -0.06(-1.21%)
Mar 25, 2010 5.030 5.100 4.950 4.970 110,231 -0.04(-0.80%)
Mar 24, 2010 5.150 5.230 5.000 5.010 49,641 -0.16(-3.09%)
Mar 23, 2010 5.020 5.200 5.010 5.170 68,972 +0.14(+2.78%)
Mar 22, 2010 5.090 5.250 4.920 5.030 155,733 -0.05(-0.98%)
Mar 19, 2010 5.840 6.000 4.980 5.080 394,560 -0.72(-12.41%)
Mar 18, 2010 5.470 6.000 5.460 5.800 423,943 +0.34(+6.23%)
Mar 17, 2010 5.400 5.480 5.360 5.460 112,523 +0.08(+1.49%)
Mar 16, 2010 5.360 5.400 5.230 5.380 60,645 +0.03(+0.56%)
Mar 15, 2010 5.340 5.480 5.300 5.350 89,210 -0.15(-2.73%)
Mar 12, 2010 5.590 5.590 5.460 5.500 37,572 -0.08(-1.43%)
Mar 11, 2010 5.560 5.600 5.360 5.580 95,864 +0.02(+0.36%)
Mar 10, 2010 5.500 5.600 5.500 5.560 173,824 +0.06(+1.09%)
Mar 09, 2010 5.370 5.590 5.351 5.500 167,821 +0.13(+2.42%)
Mar 08, 2010 5.430 5.450 5.344 5.370 63,807 -0.03(-0.56%)
Mar 05, 2010 5.240 5.410 5.190 5.400 139,859 +0.18(+3.45%)
Mar 04, 2010 5.270 5.300 5.060 5.220 162,832 -0.07(-1.32%)
Mar 03, 2010 5.430 5.460 5.250 5.290 71,475 -0.15(-2.76%)
Mar 02, 2010 5.460 5.600 5.270 5.440 102,424 +0.00(+0.00%)
Mar 01, 2010 5.160 5.450 5.000 5.440 109,948 +0.28(+5.43%)
Feb 26, 2010 5.400 5.400 5.140 5.160 107,674 -0.16(-3.01%)
Feb 25, 2010 5.400 5.430 5.210 5.320 125,712 -0.17(-3.10%)
Feb 24, 2010 5.510 5.520 5.255 5.490 41,638 +0.02(+0.37%)
Feb 23, 2010 5.530 5.540 5.400 5.470 62,080 -0.06(-1.08%)
Feb 22, 2010 5.670 5.680 5.450 5.530 36,503 -0.14(-2.47%)
Feb 19, 2010 5.440 5.670 5.370 5.670 142,204 +0.22(+4.04%)
Feb 18, 2010 5.330 5.450 5.210 5.450 140,468 +0.09(+1.68%)
Feb 17, 2010 5.390 5.422 5.260 5.360 42,751 +0.00(+0.00%)
Feb 16, 2010 5.140 5.500 5.120 5.360 226,440 +0.27(+5.30%)
Feb 12, 2010 5.090 5.090 5.090 5.090 105,700 -0.16(-3.05%)
Feb 11, 2010 5.030 5.250 5.000 5.250 75,081 +0.20(+3.96%)
Feb 10, 2010 5.150 5.178 4.990 5.050 152,962 -0.12(-2.32%)
Feb 09, 2010 5.440 5.450 5.140 5.170 68,283 -0.19(-3.54%)
Feb 08, 2010 5.450 5.686 5.320 5.360 83,381 -0.08(-1.47%)
Feb 05, 2010 5.320 5.570 4.995 5.440 109,608 +0.12(+2.26%)
Feb 04, 2010 4.860 5.440 4.640 5.320 313,123 +0.27(+5.35%)
Feb 03, 2010 5.140 5.349 4.460 5.050 355,910 -0.09(-1.75%)
Feb 02, 2010 4.780 5.310 4.700 5.140 118,344 +0.44(+9.36%)
Feb 01, 2010 4.870 4.870 4.600 4.700 96,754 -0.06(-1.26%)
Jan 29, 2010 4.720 5.020 4.720 4.760 109,562 +0.08(+1.71%)
Jan 28, 2010 4.790 4.970 4.650 4.680 72,397 -0.08(-1.68%)
Jan 27, 2010 4.970 5.000 4.750 4.760 83,734 -0.23(-4.61%)
Jan 26, 2010 5.120 5.130 4.960 4.990 105,871 -0.14(-2.73%)
Jan 25, 2010 5.220 5.260 4.840 5.130 140,580 -0.03(-0.58%)
Jan 22, 2010 5.230 5.380 5.080 5.160 115,999 -0.06(-1.15%)
Jan 21, 2010 5.570 5.570 5.220 5.220 204,118 -0.36(-6.45%)
Jan 20, 2010 5.640 5.740 5.580 5.580 100,938 -0.09(-1.59%)
Jan 19, 2010 5.500 5.800 5.500 5.670 192,113 +0.18(+3.28%)
Jan 15, 2010 5.640 5.490 5.490 5.490 168,600 -0.07(-1.26%)
Jan 14, 2010 5.460 5.850 5.390 5.560 357,588 +0.10(+1.83%)
Jan 13, 2010 5.630 5.730 5.420 5.460 138,324 -0.17(-3.02%)
Jan 12, 2010 5.430 5.860 5.360 5.630 200,894 +0.19(+3.49%)
Jan 11, 2010 5.940 6.000 5.400 5.440 270,087 -0.50(-8.42%)
Jan 08, 2010 6.350 6.350 5.780 5.940 402,138 -0.30(-4.81%)
Jan 07, 2010 5.410 6.250 5.250 6.240 751,234 +1.03(+19.77%)
Jan 06, 2010 4.650 5.550 4.650 5.210 533,708 +0.56(+12.04%)
Jan 05, 2010 4.460 4.730 4.450 4.650 112,600 +0.17(+3.79%)
Jan 04, 2010 4.420 4.550 4.370 4.480 103,218 +0.09(+2.05%)
Dec 31, 2009 4.440 4.390 4.390 4.390 49,900 -0.04(-0.90%)
Dec 30, 2009 4.450 4.450 4.300 4.430 92,673 -0.02(-0.45%)
Dec 29, 2009 4.450 4.550 4.380 4.450 61,021 +0.02(+0.45%)
Dec 28, 2009 4.630 4.660 4.400 4.430 89,453 -0.20(-4.32%)
Dec 24, 2009 4.450 4.720 4.450 4.630 59,651 +0.26(+5.95%)
Dec 23, 2009 4.540 4.570 4.250 4.370 130,252 -0.13(-2.89%)
Dec 22, 2009 4.760 4.760 4.500 4.500 94,193 -0.17(-3.64%)
Dec 21, 2009 4.080 4.760 4.050 4.670 367,925 +0.59(+14.46%)
Dec 18, 2009 3.930 4.080 3.872 4.080 257,033 +0.18(+4.62%)
Dec 17, 2009 3.890 3.950 3.850 3.900 51,361 -0.02(-0.51%)
Dec 16, 2009 3.900 3.920 3.850 3.920 104,735 +0.03(+0.77%)
Dec 15, 2009 3.880 3.950 3.840 3.890 67,588 -0.02(-0.51%)
Dec 14, 2009 3.650 3.930 3.650 3.910 64,176 +0.35(+9.83%)
Dec 11, 2009 3.600 3.820 3.500 3.560 54,691 +0.00(+0.00%)
Dec 10, 2009 3.690 3.800 3.560 3.560 33,565 -0.12(-3.26%)
Dec 09, 2009 3.860 3.920 3.650 3.680 55,645 -0.16(-4.17%)
Dec 08, 2009 3.860 3.910 3.750 3.840 36,774 -0.05(-1.29%)
Dec 07, 2009 3.940 3.940 3.750 3.890 36,901 -0.06(-1.52%)
Dec 04, 2009 3.990 4.020 3.750 3.950 118,875 +0.01(+0.25%)
Dec 03, 2009 4.090 4.100 3.910 3.940 78,617 -0.12(-2.96%)
Dec 02, 2009 3.980 4.060 3.770 4.060 91,610 +0.07(+1.75%)
Dec 01, 2009 4.050 4.120 3.832 3.990 66,429 -0.03(-0.75%)
Nov 30, 2009 3.370 4.020 3.260 4.020 336,475 +0.63(+18.58%)
Nov 27, 2009 3.400 3.450 3.390 3.390 51,681 -0.08(-2.31%)
Nov 25, 2009 3.660 3.760 3.470 3.470 68,970 -0.18(-4.93%)
Nov 24, 2009 3.670 3.760 3.510 3.650 136,629 -0.01(-0.27%)
Nov 23, 2009 3.600 3.820 3.600 3.660 263,016 +0.09(+2.52%)
Nov 20, 2009 3.750 3.890 3.550 3.570 121,921 -0.18(-4.80%)
Nov 19, 2009 3.970 3.970 3.740 3.750 121,313 -0.17(-4.34%)
Nov 18, 2009 4.000 4.130 3.910 3.920 223,834 -0.07(-1.75%)
Nov 17, 2009 3.890 4.000 3.790 3.990 46,937 +0.07(+1.79%)
Nov 16, 2009 3.810 3.930 3.810 3.920 43,472 +0.12(+3.16%)
Nov 13, 2009 3.750 3.800 3.740 3.800 79,666 +0.05(+1.33%)
Nov 12, 2009 3.980 4.000 3.740 3.750 95,837 -0.22(-5.54%)
Nov 11, 2009 3.910 4.000 3.840 3.970 42,911 +0.10(+2.58%)
Nov 10, 2009 3.950 4.020 3.780 3.870 44,412 -0.12(-3.01%)
Nov 09, 2009 4.050 4.050 3.921 3.990 102,900 -0.02(-0.50%)
Nov 06, 2009 3.900 4.010 3.840 4.010 99,412 +0.16(+4.16%)
Nov 05, 2009 3.650 3.920 3.650 3.850 55,624 +0.22(+6.06%)
Nov 04, 2009 3.930 3.930 3.630 3.630 108,449 -0.13(-3.46%)
Nov 03, 2009 3.910 3.950 3.750 3.760 57,519 -0.17(-4.33%)
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.