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

Orion Energy Syst (NQ: OESX )

0.8700 +0.0133 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 26, 2010 5.400 5.400 5.140 5.160 107,674 -0.16(-3.01%)
Feb 25, 2010 5.400 5.430 5.210 5.320 125,712 -0.17(-3.10%)
Feb 24, 2010 5.510 5.520 5.255 5.490 41,638 +0.02(+0.37%)
Feb 23, 2010 5.530 5.540 5.400 5.470 62,080 -0.06(-1.08%)
Feb 22, 2010 5.670 5.680 5.450 5.530 36,503 -0.14(-2.47%)
Feb 19, 2010 5.440 5.670 5.370 5.670 142,204 +0.22(+4.04%)
Feb 18, 2010 5.330 5.450 5.210 5.450 140,468 +0.09(+1.68%)
Feb 17, 2010 5.390 5.422 5.260 5.360 42,751 +0.00(+0.00%)
Feb 16, 2010 5.140 5.500 5.120 5.360 226,440 +0.27(+5.30%)
Feb 12, 2010 5.090 5.090 5.090 5.090 105,700 -0.16(-3.05%)
Feb 11, 2010 5.030 5.250 5.000 5.250 75,081 +0.20(+3.96%)
Feb 10, 2010 5.150 5.178 4.990 5.050 152,962 -0.12(-2.32%)
Feb 09, 2010 5.440 5.450 5.140 5.170 68,283 -0.19(-3.54%)
Feb 08, 2010 5.450 5.686 5.320 5.360 83,381 -0.08(-1.47%)
Feb 05, 2010 5.320 5.570 4.995 5.440 109,608 +0.12(+2.26%)
Feb 04, 2010 4.860 5.440 4.640 5.320 313,123 +0.27(+5.35%)
Feb 03, 2010 5.140 5.349 4.460 5.050 355,910 -0.09(-1.75%)
Feb 02, 2010 4.780 5.310 4.700 5.140 118,344 +0.44(+9.36%)
Feb 01, 2010 4.870 4.870 4.600 4.700 96,754 -0.06(-1.26%)
Jan 29, 2010 4.720 5.020 4.720 4.760 109,562 +0.08(+1.71%)
Jan 28, 2010 4.790 4.970 4.650 4.680 72,397 -0.08(-1.68%)
Jan 27, 2010 4.970 5.000 4.750 4.760 83,734 -0.23(-4.61%)
Jan 26, 2010 5.120 5.130 4.960 4.990 105,871 -0.14(-2.73%)
Jan 25, 2010 5.220 5.260 4.840 5.130 140,580 -0.03(-0.58%)
Jan 22, 2010 5.230 5.380 5.080 5.160 115,999 -0.06(-1.15%)
Jan 21, 2010 5.570 5.570 5.220 5.220 204,118 -0.36(-6.45%)
Jan 20, 2010 5.640 5.740 5.580 5.580 100,938 -0.09(-1.59%)
Jan 19, 2010 5.500 5.800 5.500 5.670 192,113 +0.18(+3.28%)
Jan 15, 2010 5.640 5.490 5.490 5.490 168,600 -0.07(-1.26%)
Jan 14, 2010 5.460 5.850 5.390 5.560 357,588 +0.10(+1.83%)
Jan 13, 2010 5.630 5.730 5.420 5.460 138,324 -0.17(-3.02%)
Jan 12, 2010 5.430 5.860 5.360 5.630 200,894 +0.19(+3.49%)
Jan 11, 2010 5.940 6.000 5.400 5.440 270,087 -0.50(-8.42%)
Jan 08, 2010 6.350 6.350 5.780 5.940 402,138 -0.30(-4.81%)
Jan 07, 2010 5.410 6.250 5.250 6.240 751,234 +1.03(+19.77%)
Jan 06, 2010 4.650 5.550 4.650 5.210 533,708 +0.56(+12.04%)
Jan 05, 2010 4.460 4.730 4.450 4.650 112,600 +0.17(+3.79%)
Jan 04, 2010 4.420 4.550 4.370 4.480 103,218 +0.09(+2.05%)
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%)
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.