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

Orion Energy Syst (NQ: OESX )

0.8458 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Dec 31, 2008 5.500 5.780 5.410 5.410 60,055 -0.11(-1.99%)
Dec 30, 2008 5.080 5.700 5.080 5.520 236,846 +0.41(+8.02%)
Dec 29, 2008 5.300 5.350 4.900 5.110 81,740 -0.26(-4.84%)
Dec 26, 2008 5.440 5.760 5.120 5.370 57,426 -0.35(-6.12%)
Dec 24, 2008 5.750 5.940 5.348 5.720 124,132 +0.23(+4.19%)
Dec 23, 2008 4.500 5.670 3.920 5.490 634,141 +1.02(+22.82%)
Dec 22, 2008 4.440 4.630 4.300 4.470 95,833 +0.00(+0.00%)
Dec 19, 2008 4.490 4.700 4.352 4.470 110,070 +0.12(+2.76%)
Dec 18, 2008 4.210 4.440 4.191 4.350 46,765 +0.16(+3.82%)
Dec 17, 2008 3.850 4.300 3.750 4.190 96,356 +0.24(+6.08%)
Dec 16, 2008 3.590 4.000 3.460 3.950 645,374 +0.40(+11.27%)
Dec 15, 2008 3.600 3.700 3.450 3.550 45,292 +0.04(+1.14%)
Dec 12, 2008 3.410 3.600 3.380 3.510 48,567 +0.12(+3.54%)
Dec 11, 2008 3.540 3.720 3.390 3.390 34,918 -0.23(-6.35%)
Dec 10, 2008 3.620 3.740 3.400 3.620 49,324 +0.03(+0.84%)
Dec 09, 2008 3.820 3.900 3.500 3.590 53,072 -0.31(-7.95%)
Dec 08, 2008 3.600 3.970 3.600 3.900 654,863 +0.32(+8.94%)
Dec 05, 2008 3.280 3.580 3.200 3.580 34,355 +0.26(+7.83%)
Dec 04, 2008 3.310 3.765 3.300 3.320 104,439 -0.06(-1.78%)
Dec 03, 2008 3.440 3.710 3.240 3.380 147,523 -0.41(-10.82%)
Dec 02, 2008 3.640 3.990 3.610 3.790 106,262 +0.14(+3.84%)
Dec 01, 2008 3.700 3.990 3.540 3.650 1,069,754 -0.19(-4.95%)
Nov 28, 2008 3.750 4.010 3.750 3.840 63,307 +0.03(+0.79%)
Nov 26, 2008 3.660 3.830 3.470 3.810 121,504 +0.06(+1.60%)
Nov 25, 2008 3.740 3.880 3.260 3.750 133,408 +0.00(+0.00%)
Nov 24, 2008 3.520 3.950 3.310 3.750 790,672 +0.35(+10.29%)
Nov 21, 2008 3.050 3.480 3.050 3.400 287,093 +0.31(+10.03%)
Nov 20, 2008 3.180 3.380 2.940 3.090 149,620 -0.05(-1.59%)
Nov 19, 2008 3.250 3.480 3.030 3.140 69,841 -0.07(-2.18%)
Nov 18, 2008 3.010 3.490 2.940 3.210 167,854 -0.10(-3.02%)
Nov 17, 2008 3.110 3.500 3.010 3.310 390,603 +0.28(+9.24%)
Nov 14, 2008 3.190 3.500 3.030 3.030 104,231 -0.16(-5.02%)
Nov 13, 2008 2.800 3.190 2.770 3.190 104,766 +0.34(+11.93%)
Nov 12, 2008 2.800 2.900 2.770 2.850 101,873 -0.04(-1.38%)
Nov 11, 2008 2.900 3.000 2.810 2.890 118,551 -0.16(-5.25%)
Nov 10, 2008 3.080 3.230 2.760 3.050 319,290 +0.05(+1.67%)
Nov 07, 2008 3.020 3.100 2.970 3.000 152,914 -0.07(-2.28%)
Nov 06, 2008 3.220 3.240 3.010 3.070 85,278 -0.08(-2.54%)
Nov 05, 2008 3.750 4.050 3.090 3.150 355,585 -0.71(-18.39%)
Nov 04, 2008 4.600 4.700 3.810 3.860 76,449 -0.69(-15.16%)
Nov 03, 2008 4.500 4.620 4.346 4.550 38,708 +0.11(+2.48%)
Oct 31, 2008 4.400 4.690 4.260 4.440 46,324 +0.03(+0.68%)
Oct 30, 2008 4.360 4.410 4.220 4.410 23,943 +0.18(+4.26%)
Oct 29, 2008 4.550 4.550 4.050 4.230 31,356 -0.22(-4.94%)
Oct 28, 2008 4.060 6.000 3.910 4.450 67,851 +0.46(+11.53%)
Oct 27, 2008 4.010 4.250 3.850 3.990 162,098 -0.07(-1.72%)
Oct 24, 2008 3.860 4.220 3.860 4.060 64,073 -0.06(-1.46%)
Oct 23, 2008 3.900 4.180 3.900 4.120 49,553 +0.13(+3.26%)
Oct 22, 2008 4.050 4.190 3.980 3.990 34,204 -0.26(-6.12%)
Oct 21, 2008 4.420 4.500 4.110 4.250 33,875 -0.24(-5.35%)
Oct 20, 2008 4.100 4.500 4.100 4.490 48,931 +0.43(+10.59%)
Oct 17, 2008 4.050 4.470 3.930 4.060 83,888 -0.10(-2.40%)
Oct 16, 2008 4.270 4.478 3.970 4.160 171,871 -0.19(-4.37%)
Oct 15, 2008 4.370 4.500 4.320 4.350 58,540 -0.12(-2.68%)
Oct 14, 2008 4.500 4.500 4.230 4.470 53,263 +0.02(+0.45%)
Oct 13, 2008 4.350 4.490 4.100 4.450 80,634 +0.35(+8.54%)
Oct 10, 2008 3.980 4.560 3.750 4.100 185,067 +0.09(+2.24%)
Oct 09, 2008 3.950 4.320 3.900 4.010 153,528 +0.06(+1.52%)
Oct 08, 2008 3.950 4.250 3.800 3.950 206,091 -0.11(-2.71%)
Oct 07, 2008 4.010 4.270 3.900 4.060 93,681 -0.02(-0.49%)
Oct 06, 2008 4.380 4.650 3.780 4.080 122,444 -0.34(-7.69%)
Oct 03, 2008 4.450 5.000 4.400 4.420 58,817 -0.16(-3.49%)
Oct 02, 2008 5.360 5.370 4.560 4.580 85,577 -0.76(-14.23%)
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.