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 (%)
Jul 31, 2008 5.730 5.800 5.410 5.450 127,144 -0.31(-5.38%)
Jul 30, 2008 5.900 5.930 5.600 5.760 143,547 -0.05(-0.86%)
Jul 29, 2008 5.810 5.900 5.660 5.810 208,399 +0.16(+2.83%)
Jul 28, 2008 5.920 5.970 5.650 5.650 109,680 -0.33(-5.52%)
Jul 25, 2008 5.850 6.000 5.850 5.980 165,174 +0.11(+1.87%)
Jul 24, 2008 6.000 6.000 5.870 5.870 252,836 -0.12(-2.00%)
Jul 23, 2008 6.090 6.169 5.900 5.990 361,649 -0.02(-0.33%)
Jul 22, 2008 5.850 6.100 5.760 6.010 242,994 +0.17(+2.91%)
Jul 21, 2008 5.900 6.120 5.820 5.840 377,274 +0.05(+0.86%)
Jul 18, 2008 6.450 6.450 5.770 5.790 462,368 -0.30(-4.93%)
Jul 17, 2008 6.070 6.640 5.540 6.090 599,270 +0.15(+2.53%)
Jul 16, 2008 4.510 6.000 4.480 5.940 5,438,485 -2.66(-30.93%)
Jul 15, 2008 9.150 9.150 8.500 8.600 380,900 -0.42(-4.66%)
Jul 14, 2008 9.440 9.440 8.770 9.020 262,409 -0.42(-4.45%)
Jul 11, 2008 9.450 9.600 9.250 9.440 164,513 -0.12(-1.26%)
Jul 10, 2008 9.470 9.700 9.450 9.560 115,341 +0.06(+0.63%)
Jul 09, 2008 9.490 9.700 9.470 9.500 83,980 -0.18(-1.86%)
Jul 08, 2008 9.430 9.720 9.430 9.680 144,789 +0.11(+1.15%)
Jul 07, 2008 9.520 9.780 9.500 9.570 100,250 +0.07(+0.74%)
Jul 04, 2008 9.510 9.830 9.410 9.500 148,843 +0.00(+0.00%)
Jul 03, 2008 9.510 9.830 9.410 9.500 148,843 -0.02(-0.21%)
Jul 02, 2008 9.980 10.02 9.280 9.520 262,880 -0.52(-5.18%)
Jul 01, 2008 9.890 10.25 9.650 10.04 227,338 +0.04(+0.40%)
Jun 30, 2008 9.890 10.07 9.540 10.00 234,741 +0.07(+0.70%)
Jun 27, 2008 9.250 10.14 9.250 9.930 633,092 +0.63(+6.77%)
Jun 26, 2008 9.760 9.860 9.100 9.300 370,262 -0.64(-6.44%)
Jun 25, 2008 9.960 10.07 9.880 9.940 163,881 -0.04(-0.40%)
Jun 24, 2008 10.45 10.50 9.980 9.980 223,921 -0.41(-3.95%)
Jun 23, 2008 9.920 10.60 9.920 10.39 306,337 +0.47(+4.74%)
Jun 20, 2008 10.04 10.50 9.850 9.920 325,879 -0.12(-1.20%)
Jun 19, 2008 10.20 10.25 9.770 10.04 318,556 -0.20(-1.95%)
Jun 18, 2008 10.45 10.48 10.19 10.24 188,835 -0.22(-2.10%)
Jun 17, 2008 10.53 10.65 10.25 10.46 243,555 -0.14(-1.32%)
Jun 16, 2008 10.06 10.64 9.750 10.60 595,833 -0.28(-2.57%)
Jun 13, 2008 11.40 11.49 10.77 10.88 52,571 -0.43(-3.80%)
Jun 12, 2008 11.06 11.63 11.03 11.31 145,134 +0.11(+0.98%)
Jun 11, 2008 11.47 11.47 10.75 11.20 246,316 -0.25(-2.18%)
Jun 10, 2008 11.58 11.89 11.40 11.45 135,302 -0.19(-1.63%)
Jun 09, 2008 11.66 12.00 11.55 11.64 186,775 -0.17(-1.44%)
Jun 06, 2008 12.14 12.14 11.53 11.81 214,822 -0.18(-1.50%)
Jun 05, 2008 11.87 12.15 11.75 11.99 102,313 +0.12(+1.01%)
Jun 04, 2008 12.06 12.14 11.75 11.87 163,526 -0.27(-2.22%)
Jun 03, 2008 12.15 12.24 12.01 12.14 92,365 -0.01(-0.08%)
Jun 02, 2008 12.21 12.33 12.01 12.15 135,598 +0.00(+0.00%)
May 30, 2008 12.74 12.93 12.15 12.15 422,087 -0.49(-3.88%)
May 29, 2008 12.50 12.75 11.91 12.64 231,692 +0.18(+1.44%)
May 28, 2008 12.40 12.48 11.98 12.46 187,182 +0.16(+1.30%)
May 27, 2008 12.35 12.50 12.07 12.30 129,115 -0.05(-0.40%)
May 26, 2008 12.23 12.48 11.75 12.35 135,520 +0.00(+0.00%)
May 23, 2008 12.23 12.48 11.75 12.35 135,520 -0.06(-0.48%)
May 22, 2008 12.48 12.48 11.94 12.41 126,822 +0.66(+5.62%)
May 21, 2008 11.50 11.90 11.06 11.75 275,045 +0.37(+3.25%)
May 20, 2008 11.75 12.38 11.06 11.38 276,992 -0.23(-1.98%)
May 19, 2008 12.22 12.49 11.50 11.61 206,150 -0.26(-2.19%)
May 16, 2008 12.62 12.70 11.83 11.87 267,294 -0.58(-4.66%)
May 15, 2008 11.99 12.70 11.00 12.45 645,552 -0.17(-1.35%)
May 14, 2008 12.86 13.35 12.35 12.62 487,343 -0.01(-0.08%)
May 13, 2008 11.65 12.63 11.35 12.63 404,261 +1.28(+11.28%)
May 12, 2008 11.01 11.61 10.81 11.35 216,068 +0.35(+3.18%)
May 09, 2008 10.65 11.00 10.21 11.00 103,537 +0.43(+4.07%)
May 08, 2008 10.89 10.98 10.45 10.57 83,764 -0.16(-1.49%)
May 07, 2008 10.51 11.00 10.51 10.73 199,281 +0.36(+3.47%)
May 06, 2008 10.23 10.59 10.18 10.37 148,561 +0.10(+0.97%)
May 05, 2008 10.95 11.00 10.19 10.27 190,732 -0.60(-5.52%)
May 02, 2008 11.20 11.29 10.80 10.87 140,666 -0.33(-2.95%)
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.