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

Orion Energy Syst (NQ: OESX )

0.8498 -0.0342 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 29, 2019 0.9050 0.9200 0.8506 0.8855 61,400 -0.01(-1.61%)
Mar 28, 2019 0.9000 0.9200 0.8901 0.9000 117,387 -0.00(-0.44%)
Mar 27, 2019 0.9200 0.9200 0.9000 0.9040 150,586 -0.01(-1.53%)
Mar 26, 2019 0.9130 0.9349 0.9100 0.9180 24,209 -0.00(-0.22%)
Mar 25, 2019 0.8875 0.9400 0.8875 0.9200 54,072 +0.02(+1.77%)
Mar 22, 2019 0.9650 0.9750 0.8800 0.9040 147,400 -0.05(-5.44%)
Mar 21, 2019 0.9700 0.9750 0.9560 0.9560 12,003 -0.01(-1.29%)
Mar 20, 2019 0.9500 0.9800 0.9500 0.9685 76,373 +0.02(+1.95%)
Mar 19, 2019 0.9699 0.9700 0.9351 0.9500 111,414 -0.00(-0.01%)
Mar 18, 2019 0.9700 0.9700 0.9500 0.9501 66,745 -0.01(-1.54%)
Mar 15, 2019 0.9700 0.9820 0.9650 0.9650 44,300 -0.00(-0.36%)
Mar 14, 2019 0.9900 1.000 0.9675 0.9685 137,399 -0.02(-1.68%)
Mar 13, 2019 0.9700 1.000 0.9500 0.9850 194,622 +0.02(+1.55%)
Mar 12, 2019 0.9850 0.9980 0.9700 0.9700 40,551 +0.00(+0.00%)
Mar 11, 2019 1.000 1.000 0.9700 0.9700 146,341 -0.02(-1.53%)
Mar 08, 2019 0.9920 1.000 0.9703 0.9851 70,900 -0.01(-1.49%)
Mar 07, 2019 1.020 1.020 0.9850 1.000 164,859 +0.00(+0.00%)
Mar 06, 2019 1.000 1.030 0.9970 1.000 42,683 +0.00(+0.00%)
Mar 05, 2019 1.010 1.030 0.9932 1.000 43,479 -0.01(-0.99%)
Mar 04, 2019 1.010 1.020 0.9900 1.010 20,802 -0.01(-0.98%)
Mar 01, 2019 1.030 1.040 1.000 1.020 54,800 -0.02(-1.92%)
Feb 28, 2019 1.040 1.040 1.011 1.040 252,960 +0.00(+0.00%)
Feb 27, 2019 1.030 1.050 1.010 1.040 59,250 +0.04(+4.00%)
Feb 26, 2019 0.9894 1.050 0.9894 1.000 90,519 -0.02(-1.96%)
Feb 25, 2019 1.020 1.030 0.9811 1.020 20,254 +0.00(+0.00%)
Feb 22, 2019 1.040 1.050 0.9900 1.020 77,800 +0.00(+0.00%)
Feb 21, 2019 0.9785 1.020 0.9540 1.020 73,604 +0.07(+7.37%)
Feb 20, 2019 0.9652 1.020 0.9420 0.9500 124,596 -0.02(-2.06%)
Feb 19, 2019 0.9450 0.9700 0.9450 0.9700 33,839 +0.03(+2.65%)
Feb 15, 2019 0.9350 1.000 0.9340 0.9450 53,000 +0.05(+6.13%)
Feb 14, 2019 0.9227 0.9290 0.8902 0.8904 277,478 -0.04(-4.21%)
Feb 13, 2019 0.9180 0.9300 0.8750 0.9295 19,619 +0.00(+0.51%)
Feb 12, 2019 0.9540 0.9600 0.9183 0.9248 51,746 -0.01(-0.88%)
Feb 11, 2019 0.9530 0.9800 0.9312 0.9330 47,891 -0.03(-2.81%)
Feb 08, 2019 0.9300 1.000 0.9300 0.9600 49,000 +0.03(+3.23%)
Feb 07, 2019 1.000 1.000 0.9300 0.9300 81,855 -0.07(-7.00%)
Feb 06, 2019 0.9000 1.000 0.8800 1.000 22,555 +0.10(+11.11%)
Feb 05, 2019 0.8644 0.9080 0.8541 0.9000 38,297 +0.02(+2.27%)
Feb 04, 2019 0.8890 0.8890 0.8654 0.8800 18,629 +0.02(+2.33%)
Feb 01, 2019 0.8900 0.8900 0.8600 0.8600 14,400 -0.02(-2.27%)
Jan 31, 2019 0.8800 0.8900 0.8500 0.8800 20,981 -0.01(-1.12%)
Jan 30, 2019 0.8901 0.8999 0.8507 0.8900 52,870 -0.01(-1.11%)
Jan 29, 2019 0.8920 0.9160 0.8500 0.9000 27,151 +0.00(+0.01%)
Jan 28, 2019 0.8633 0.8999 0.8500 0.8999 20,439 -0.00(-0.01%)
Jan 25, 2019 0.8900 0.9000 0.8600 0.9000 15,200 +0.01(+0.82%)
Jan 24, 2019 0.9146 0.9300 0.8900 0.8927 33,412 -0.02(-1.90%)
Jan 23, 2019 0.9200 0.9500 0.9100 0.9100 20,913 -0.01(-1.09%)
Jan 22, 2019 0.9700 0.9700 0.9100 0.9200 69,086 -0.03(-3.16%)
Jan 18, 2019 0.9400 0.9800 0.9100 0.9500 37,800 +0.00(+0.00%)
Jan 17, 2019 0.9200 0.9950 0.8707 0.9500 246,506 -0.04(-4.04%)
Jan 16, 2019 1.100 1.170 0.9100 0.9900 2,384,378 +0.09(+10.01%)
Jan 15, 2019 0.8900 0.9000 0.8600 0.8999 62,906 +0.04(+4.64%)
Jan 14, 2019 0.8700 0.9241 0.8480 0.8600 36,224 +0.02(+2.38%)
Jan 11, 2019 0.9000 0.9100 0.8100 0.8400 200,400 +0.04(+5.00%)
Jan 10, 2019 0.8196 0.8199 0.8000 0.8000 27,432 -0.01(-1.23%)
Jan 09, 2019 0.7500 0.8200 0.7400 0.8100 79,692 +0.00(+0.00%)
Jan 08, 2019 0.7200 0.8400 0.7021 0.8100 43,591 +0.06(+8.00%)
Jan 07, 2019 0.6790 0.7600 0.6704 0.7500 34,314 +0.05(+7.14%)
Jan 04, 2019 0.7200 0.7200 0.6700 0.7000 2,500 -0.02(-2.23%)
Jan 03, 2019 0.6800 0.7180 0.6420 0.7160 5,731 +0.04(+6.55%)
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.