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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 31, 2020 3.670 3.850 3.630 3.700 166,967 +0.05(+1.37%)
Mar 30, 2020 4.030 4.070 3.550 3.650 435,043 -0.42(-10.32%)
Mar 27, 2020 4.040 4.240 3.910 4.070 360,900 -0.06(-1.45%)
Mar 26, 2020 4.080 4.180 3.890 4.130 290,915 +0.14(+3.51%)
Mar 25, 2020 3.730 4.110 3.650 3.990 336,853 +0.36(+9.92%)
Mar 24, 2020 3.420 3.660 3.260 3.630 359,017 +0.35(+10.67%)
Mar 23, 2020 3.200 3.330 2.960 3.280 442,085 +0.01(+0.31%)
Mar 20, 2020 3.050 3.370 3.000 3.270 554,900 +0.30(+10.10%)
Mar 19, 2020 2.800 3.140 2.750 2.970 412,361 +0.16(+5.69%)
Mar 18, 2020 3.410 3.440 2.700 2.810 501,730 -0.74(-20.85%)
Mar 17, 2020 3.390 3.590 3.153 3.550 442,751 +0.16(+4.72%)
Mar 16, 2020 3.170 3.560 3.170 3.390 592,113 +0.09(+2.73%)
Mar 13, 2020 3.470 3.500 3.090 3.300 444,900 +0.04(+1.23%)
Mar 12, 2020 3.610 3.690 3.250 3.260 657,681 -0.74(-18.50%)
Mar 11, 2020 4.110 4.120 3.850 4.000 499,445 -0.20(-4.76%)
Mar 10, 2020 4.120 4.300 3.950 4.200 424,402 +0.16(+3.96%)
Mar 09, 2020 4.260 4.300 4.010 4.040 600,400 -0.60(-12.93%)
Mar 06, 2020 4.380 4.660 4.370 4.640 689,100 +0.13(+2.88%)
Mar 05, 2020 4.620 4.690 4.400 4.510 425,697 -0.23(-4.85%)
Mar 04, 2020 4.730 4.800 4.660 4.740 313,792 +0.09(+1.94%)
Mar 03, 2020 4.700 4.860 4.590 4.650 411,196 +0.02(+0.43%)
Mar 02, 2020 4.760 4.833 4.500 4.630 575,277 -0.10(-2.11%)
Feb 28, 2020 4.370 4.850 4.320 4.730 649,900 +0.00(+0.00%)
Feb 27, 2020 4.470 4.795 4.320 4.730 929,491 -0.04(-0.84%)
Feb 26, 2020 5.100 5.200 4.610 4.770 833,914 -0.31(-6.10%)
Feb 25, 2020 5.010 5.290 4.950 5.080 918,774 +0.17(+3.36%)
Feb 24, 2020 4.990 5.070 4.310 4.915 1,136,348 -0.33(-6.38%)
Feb 21, 2020 5.460 5.500 5.090 5.250 852,500 -0.27(-4.89%)
Feb 20, 2020 5.850 5.850 5.310 5.520 1,033,473 -0.35(-5.96%)
Feb 19, 2020 6.250 6.400 5.820 5.870 1,300,588 -0.37(-5.93%)
Feb 18, 2020 6.000 6.290 5.990 6.240 758,357 +0.26(+4.35%)
Feb 14, 2020 6.250 6.280 5.920 5.980 823,100 -0.19(-3.08%)
Feb 13, 2020 5.800 6.300 5.790 6.170 1,198,442 +0.43(+7.49%)
Feb 12, 2020 5.500 5.900 5.500 5.740 1,280,126 +0.33(+6.10%)
Feb 11, 2020 5.260 5.540 5.170 5.410 807,561 +0.21(+4.04%)
Feb 10, 2020 5.170 5.300 5.140 5.200 684,481 +0.10(+1.96%)
Feb 07, 2020 5.230 5.348 5.040 5.100 553,200 -0.08(-1.54%)
Feb 06, 2020 5.350 5.360 4.750 5.180 871,501 -0.12(-2.26%)
Feb 05, 2020 5.500 5.650 5.080 5.300 1,085,286 -0.13(-2.39%)
Feb 04, 2020 4.990 5.460 4.950 5.430 905,988 +0.50(+10.14%)
Feb 03, 2020 5.000 5.030 4.880 4.930 398,710 +0.01(+0.20%)
Jan 31, 2020 4.930 5.000 4.820 4.920 356,500 +0.02(+0.41%)
Jan 30, 2020 4.740 5.050 4.730 4.900 1,121,413 +0.20(+4.26%)
Jan 29, 2020 4.450 4.770 4.230 4.700 485,741 +0.41(+9.56%)
Jan 28, 2020 4.120 4.299 4.080 4.290 250,421 +0.22(+5.41%)
Jan 27, 2020 4.400 4.400 4.050 4.070 441,049 -0.38(-8.54%)
Jan 24, 2020 4.300 4.500 4.250 4.450 391,100 +0.12(+2.77%)
Jan 23, 2020 5.070 5.090 4.190 4.330 1,066,295 -0.70(-13.92%)
Jan 22, 2020 4.800 5.100 4.790 5.030 818,362 +0.27(+5.67%)
Jan 21, 2020 4.700 4.890 4.680 4.760 823,977 +0.20(+4.39%)
Jan 17, 2020 4.300 4.690 4.290 4.560 765,300 +0.28(+6.54%)
Jan 16, 2020 3.940 4.280 3.920 4.280 400,562 +0.36(+9.18%)
Jan 15, 2020 3.850 3.970 3.840 3.920 199,595 +0.09(+2.35%)
Jan 14, 2020 3.960 3.960 3.710 3.830 292,418 -0.06(-1.54%)
Jan 13, 2020 3.590 3.970 3.530 3.890 671,141 +0.36(+10.20%)
Jan 10, 2020 3.350 3.570 3.350 3.530 393,000 +0.22(+6.65%)
Jan 09, 2020 3.370 3.460 3.310 3.310 157,575 -0.07(-2.07%)
Jan 08, 2020 3.480 3.480 3.350 3.380 127,740 -0.09(-2.59%)
Jan 07, 2020 3.330 3.480 3.310 3.470 165,440 +0.11(+3.27%)
Jan 06, 2020 3.280 3.380 3.280 3.360 130,835 +0.08(+2.44%)
Jan 03, 2020 3.280 3.390 3.280 3.280 113,900 -0.04(-1.20%)
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.