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

Orion Energy Syst (NQ: OESX )

0.8500 +0.0090 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 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%)
Nov 02, 2009 3.920 4.050 3.830 3.930 94,930 +0.12(+3.15%)
Oct 30, 2009 4.100 4.110 3.690 3.810 212,814 -0.30(-7.30%)
Oct 29, 2009 3.560 4.150 3.500 4.110 348,303 +0.57(+16.10%)
Oct 28, 2009 3.200 3.650 3.200 3.540 332,232 +0.38(+12.03%)
Oct 27, 2009 3.120 3.200 3.120 3.160 65,454 +0.05(+1.61%)
Oct 26, 2009 3.180 3.200 3.110 3.110 90,828 +0.01(+0.32%)
Oct 23, 2009 3.120 3.180 3.090 3.100 49,806 -0.07(-2.21%)
Oct 22, 2009 3.090 3.180 3.090 3.170 50,435 +0.07(+2.26%)
Oct 21, 2009 3.110 3.200 3.090 3.100 76,204 -0.01(-0.32%)
Oct 20, 2009 3.170 3.209 3.110 3.110 73,131 -0.08(-2.51%)
Oct 19, 2009 3.140 3.220 3.110 3.190 131,314 +0.05(+1.59%)
Oct 16, 2009 3.110 3.230 3.050 3.140 141,979 +0.00(+0.00%)
Oct 15, 2009 3.180 3.220 3.120 3.140 291,052 -0.04(-1.26%)
Oct 14, 2009 3.190 3.240 3.150 3.180 773,283 +0.03(+0.95%)
Oct 13, 2009 3.140 3.170 3.130 3.150 184,257 +0.02(+0.64%)
Oct 12, 2009 3.150 3.190 3.130 3.130 52,521 -0.02(-0.63%)
Oct 09, 2009 3.150 3.150 3.110 3.150 121,638 +0.05(+1.61%)
Oct 08, 2009 3.150 3.160 3.100 3.100 121,612 -0.05(-1.59%)
Oct 07, 2009 3.150 3.150 3.110 3.150 105,841 +0.00(+0.00%)
Oct 06, 2009 3.110 3.150 3.100 3.150 23,801 +0.07(+2.27%)
Oct 05, 2009 3.070 3.110 3.050 3.080 48,976 +0.01(+0.33%)
Oct 02, 2009 3.130 3.130 3.050 3.070 39,024 -0.02(-0.65%)
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.