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

Orion Energy Syst (NQ: OESX )

0.8401 -0.0097 (-1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2009 4.350 4.560 4.300 4.410 28,848 +0.23(+5.50%)
Mar 30, 2009 4.560 4.560 4.150 4.180 28,979 -0.50(-10.68%)
Mar 26, 2009 4.750 4.750 4.560 4.680 31,385 +0.08(+1.74%)
Mar 25, 2009 4.520 4.840 4.380 4.600 36,275 +0.09(+2.00%)
Mar 24, 2009 4.760 4.850 4.500 4.510 27,957 -0.38(-7.77%)
Mar 23, 2009 4.460 4.900 4.190 4.890 53,002 +0.52(+11.90%)
Mar 20, 2009 4.250 4.370 4.011 4.370 93,876 +0.21(+5.05%)
Mar 19, 2009 4.190 4.250 4.060 4.160 31,646 +0.02(+0.48%)
Mar 18, 2009 4.200 4.250 4.000 4.140 48,174 -0.05(-1.19%)
Mar 17, 2009 4.180 4.200 4.050 4.190 20,756 +0.17(+4.23%)
Mar 16, 2009 4.000 4.240 3.850 4.020 60,035 +0.06(+1.52%)
Mar 13, 2009 4.010 4.110 3.750 3.960 33,842 -0.05(-1.25%)
Mar 12, 2009 3.700 4.010 3.700 4.010 52,626 +0.36(+9.86%)
Mar 11, 2009 3.640 3.820 3.570 3.650 41,976 +0.04(+1.11%)
Mar 10, 2009 3.010 3.640 2.990 3.610 60,262 +0.64(+21.55%)
Mar 09, 2009 3.260 3.380 2.940 2.970 77,163 -0.31(-9.45%)
Mar 06, 2009 3.430 3.470 3.160 3.280 41,488 -0.16(-4.65%)
Mar 05, 2009 3.760 3.760 3.440 3.440 25,970 -0.37(-9.71%)
Mar 04, 2009 3.720 3.990 3.700 3.810 37,861 -0.18(-4.51%)
Mar 02, 2009 3.970 4.020 3.800 3.990 38,705 -0.12(-2.92%)
Feb 27, 2009 3.860 4.240 3.810 4.110 44,720 +0.12(+3.01%)
Feb 26, 2009 4.050 4.060 3.900 3.990 32,201 -0.03(-0.75%)
Feb 25, 2009 4.250 4.250 3.990 4.020 31,339 -0.30(-6.94%)
Feb 24, 2009 3.980 4.380 3.910 4.320 43,838 +0.42(+10.77%)
Feb 23, 2009 3.860 4.010 3.845 3.900 39,930 +0.01(+0.26%)
Feb 20, 2009 3.880 4.030 3.860 3.890 29,231 +0.04(+1.04%)
Feb 19, 2009 4.090 4.250 3.840 3.850 47,812 -0.26(-6.33%)
Feb 18, 2009 4.090 4.150 4.010 4.110 18,973 +0.06(+1.48%)
Feb 17, 2009 4.200 4.210 4.040 4.050 1,196,475 -0.24(-5.59%)
Feb 13, 2009 4.230 4.300 4.120 4.290 19,131 +0.04(+0.94%)
Feb 12, 2009 4.100 4.320 4.100 4.250 31,925 -0.06(-1.39%)
Feb 11, 2009 4.640 4.790 4.250 4.310 33,379 -0.38(-8.10%)
Feb 10, 2009 4.680 4.793 4.640 4.690 237,883 -0.03(-0.64%)
Feb 09, 2009 4.760 4.760 4.560 4.720 42,233 -0.04(-0.84%)
Feb 06, 2009 4.560 4.762 4.560 4.760 30,259 +0.18(+3.93%)
Feb 05, 2009 4.450 4.630 4.450 4.580 53,785 +0.17(+3.85%)
Feb 04, 2009 4.550 4.580 4.400 4.410 21,691 -0.03(-0.68%)
Feb 03, 2009 4.360 4.470 4.270 4.440 65,731 +0.12(+2.78%)
Feb 02, 2009 4.330 4.600 3.970 4.320 71,462 -0.13(-2.92%)
Jan 30, 2009 3.950 4.580 3.820 4.450 165,123 +0.54(+13.81%)
Jan 29, 2009 4.150 4.150 3.760 3.910 81,062 -0.32(-7.57%)
Jan 28, 2009 4.090 4.230 3.820 4.230 78,434 +0.33(+8.46%)
Jan 27, 2009 3.950 4.010 3.880 3.900 63,360 -0.10(-2.50%)
Jan 26, 2009 4.130 4.310 3.980 4.000 53,973 -0.19(-4.53%)
Jan 23, 2009 4.230 4.310 4.080 4.190 51,319 -0.12(-2.78%)
Jan 22, 2009 4.630 4.900 4.310 4.310 20,505 -0.20(-4.43%)
Jan 21, 2009 4.170 4.510 4.170 4.510 29,217 +0.37(+8.94%)
Jan 20, 2009 4.290 4.630 4.140 4.140 32,603 -0.41(-9.01%)
Jan 16, 2009 4.570 4.650 4.110 4.550 42,746 +0.00(+0.00%)
Jan 15, 2009 4.710 4.710 4.150 4.550 39,863 -0.10(-2.15%)
Jan 14, 2009 4.770 4.930 4.538 4.650 38,370 -0.16(-3.33%)
Jan 13, 2009 4.590 4.950 4.500 4.810 50,841 +0.21(+4.57%)
Jan 12, 2009 4.520 4.770 4.430 4.600 42,502 +0.01(+0.22%)
Jan 09, 2009 5.050 5.080 4.580 4.590 54,280 -0.51(-10.00%)
Jan 08, 2009 4.920 5.200 4.920 5.100 94,044 +0.18(+3.66%)
Jan 07, 2009 5.140 5.165 4.900 4.920 73,157 -0.25(-4.84%)
Jan 06, 2009 5.370 5.390 4.920 5.170 78,255 -0.14(-2.64%)
Jan 05, 2009 5.310 5.670 5.120 5.310 78,433 -0.07(-1.30%)
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.