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 (%)
Sep 30, 2009 3.120 3.150 3.100 3.130 161,885 +0.02(+0.64%)
Sep 29, 2009 3.140 3.165 3.100 3.110 62,149 -0.03(-0.96%)
Sep 28, 2009 3.200 3.200 3.090 3.140 64,403 -0.02(-0.63%)
Sep 25, 2009 3.200 3.200 3.130 3.160 154,200 +0.01(+0.32%)
Sep 24, 2009 3.150 3.200 2.950 3.150 223,809 +0.03(+0.96%)
Sep 23, 2009 3.100 3.150 2.990 3.120 163,002 +0.03(+0.97%)
Sep 22, 2009 3.160 3.160 3.035 3.090 90,420 -0.07(-2.22%)
Sep 21, 2009 2.980 3.160 2.960 3.160 167,048 +0.17(+5.69%)
Sep 18, 2009 3.000 3.050 2.990 2.990 181,812 -0.02(-0.66%)
Sep 17, 2009 3.000 3.090 2.950 3.010 148,347 +0.06(+2.03%)
Sep 16, 2009 3.230 3.250 2.890 2.950 583,969 -0.26(-8.10%)
Sep 15, 2009 3.140 3.250 3.110 3.210 32,330 +0.06(+1.90%)
Sep 14, 2009 3.200 3.230 3.130 3.150 32,385 +0.00(+0.00%)
Sep 11, 2009 3.130 3.190 3.100 3.150 58,314 +0.04(+1.29%)
Sep 10, 2009 3.140 3.200 2.970 3.110 101,044 +0.04(+1.30%)
Sep 09, 2009 3.010 3.090 2.950 3.070 52,226 +0.05(+1.66%)
Sep 08, 2009 3.040 3.110 2.991 3.020 15,345 +0.01(+0.33%)
Sep 04, 2009 3.040 3.050 2.980 3.010 37,823 -0.02(-0.66%)
Sep 03, 2009 3.120 3.120 2.970 3.030 121,589 -0.01(-0.33%)
Sep 02, 2009 3.000 3.120 3.000 3.040 32,377 +0.03(+1.00%)
Sep 01, 2009 3.120 3.210 3.000 3.010 61,561 -0.12(-3.83%)
Aug 31, 2009 3.180 3.250 3.100 3.130 60,845 -0.09(-2.80%)
Aug 28, 2009 3.250 3.290 3.210 3.220 24,439 -0.02(-0.62%)
Aug 27, 2009 3.190 3.250 3.130 3.240 81,321 +0.09(+2.86%)
Aug 26, 2009 3.140 3.150 3.110 3.150 45,522 +0.01(+0.32%)
Aug 25, 2009 3.150 3.160 3.110 3.140 72,666 -0.01(-0.32%)
Aug 24, 2009 3.150 3.150 3.100 3.150 43,290 +0.01(+0.32%)
Aug 21, 2009 3.230 3.230 3.080 3.140 78,384 -0.02(-0.63%)
Aug 20, 2009 3.130 3.185 3.040 3.160 67,442 +0.03(+0.96%)
Aug 19, 2009 3.140 3.170 3.100 3.130 22,604 -0.02(-0.63%)
Aug 18, 2009 3.200 3.230 3.150 3.150 46,135 -0.07(-2.17%)
Aug 17, 2009 3.250 3.259 3.210 3.220 30,834 -0.04(-1.23%)
Aug 14, 2009 3.320 3.340 3.250 3.260 42,759 -0.07(-2.10%)
Aug 13, 2009 3.390 3.390 3.300 3.330 22,520 -0.03(-0.89%)
Aug 12, 2009 3.330 3.400 3.320 3.360 48,007 +0.04(+1.20%)
Aug 11, 2009 3.400 3.400 3.300 3.320 33,577 -0.06(-1.78%)
Aug 10, 2009 3.480 3.490 3.350 3.380 61,699 +0.09(+2.74%)
Aug 07, 2009 3.300 3.360 3.180 3.290 85,125 +0.08(+2.49%)
Aug 06, 2009 3.120 3.380 3.120 3.210 56,314 +0.11(+3.55%)
Aug 05, 2009 3.420 3.420 2.680 3.100 104,017 -0.34(-9.88%)
Aug 04, 2009 3.500 3.500 3.370 3.440 71,302 -0.05(-1.43%)
Aug 03, 2009 3.480 3.490 3.420 3.490 38,088 +0.02(+0.58%)
Jul 31, 2009 3.460 3.490 3.420 3.470 27,398 -0.01(-0.29%)
Jul 30, 2009 3.430 3.490 3.405 3.480 45,672 +0.08(+2.35%)
Jul 29, 2009 3.480 3.490 3.400 3.400 41,634 -0.09(-2.58%)
Jul 28, 2009 3.470 3.500 3.320 3.490 66,961 +0.01(+0.29%)
Jul 27, 2009 3.470 3.550 3.340 3.480 50,708 +0.03(+0.87%)
Jul 24, 2009 3.410 3.500 3.410 3.450 41,503 -0.05(-1.43%)
Jul 23, 2009 3.500 3.520 3.480 3.500 55,070 -0.01(-0.28%)
Jul 22, 2009 3.470 3.530 3.080 3.510 65,553 +0.01(+0.29%)
Jul 21, 2009 3.500 3.500 3.440 3.500 50,370 +0.00(+0.00%)
Jul 20, 2009 3.530 3.530 3.450 3.500 31,406 +0.09(+2.64%)
Jul 17, 2009 3.750 3.750 3.400 3.410 56,985 -0.32(-8.58%)
Jul 16, 2009 3.710 3.750 3.570 3.730 33,313 -0.02(-0.53%)
Jul 15, 2009 3.640 3.750 3.580 3.750 39,500 +0.14(+3.88%)
Jul 14, 2009 3.540 3.620 3.470 3.610 55,216 +0.06(+1.69%)
Jul 13, 2009 3.440 3.550 3.350 3.550 21,490 +0.11(+3.20%)
Jul 10, 2009 3.340 3.450 3.340 3.440 17,878 +0.07(+2.08%)
Jul 09, 2009 3.430 3.560 3.370 3.370 15,096 -0.05(-1.46%)
Jul 08, 2009 3.450 3.470 3.330 3.420 38,750 -0.01(-0.29%)
Jul 07, 2009 3.450 3.500 3.400 3.430 28,488 -0.03(-0.87%)
Jul 06, 2009 3.480 3.640 3.362 3.460 38,518 -0.02(-0.57%)
Jul 02, 2009 3.720 3.720 3.450 3.480 43,073 -0.27(-7.20%)
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.