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

Orion Energy Syst (NQ: OESX )

0.8595 -0.0105 (-1.21%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 7, 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 (%)
Dec 30, 2016 2.170 2.170 2.170 0 +0.06(+2.84%)
Dec 29, 2016 2.080 2.196 2.080 2.110 70,303 +0.00(+0.00%)
Dec 28, 2016 2.230 2.230 2.100 2.110 74,354 -0.12(-5.38%)
Dec 27, 2016 2.240 2.309 2.120 2.230 35,586 -0.01(-0.45%)
Dec 23, 2016 2.240 2.240 2.240 0 -0.04(-1.75%)
Dec 22, 2016 2.380 2.390 2.170 2.280 82,774 -0.11(-4.60%)
Dec 21, 2016 2.430 2.470 2.220 2.390 82,398 -0.03(-1.24%)
Dec 20, 2016 2.480 2.490 2.400 2.420 67,720 -0.03(-1.22%)
Dec 19, 2016 2.510 2.570 2.420 2.450 123,397 -0.04(-1.61%)
Dec 16, 2016 2.380 2.500 2.320 2.490 73,588 +0.14(+5.96%)
Dec 15, 2016 2.220 2.440 2.220 2.350 254,417 +0.15(+6.82%)
Dec 14, 2016 2.110 2.220 2.100 2.200 121,349 +0.06(+2.80%)
Dec 13, 2016 2.130 2.150 2.100 2.140 59,058 +0.01(+0.47%)
Dec 12, 2016 2.120 2.160 2.120 2.130 41,343 +0.00(+0.00%)
Dec 09, 2016 2.200 2.220 2.110 2.130 50,797 -0.04(-1.84%)
Dec 08, 2016 2.220 2.220 2.100 2.170 68,476 -0.05(-2.25%)
Dec 07, 2016 2.200 2.240 2.170 2.220 139,253 +0.04(+1.83%)
Dec 06, 2016 2.150 2.250 2.100 2.180 57,671 +0.01(+0.46%)
Dec 05, 2016 2.250 2.250 2.100 2.170 147,446 -0.02(-0.91%)
Dec 02, 2016 2.050 2.190 2.024 2.190 140,082 +0.22(+11.17%)
Dec 01, 2016 1.990 2.040 1.950 1.970 183,172 +0.00(+0.00%)
Nov 30, 2016 1.950 2.000 1.910 1.970 287,967 +0.06(+3.14%)
Nov 29, 2016 1.770 1.930 1.770 1.910 168,152 +0.13(+7.30%)
Nov 28, 2016 1.782 1.800 1.760 1.780 34,700 -0.01(-0.56%)
Nov 25, 2016 1.790 1.790 1.770 1.790 13,428 +0.01(+0.56%)
Nov 23, 2016 1.780 1.780 1.780 0 -0.02(-1.12%)
Nov 22, 2016 1.750 1.810 1.750 1.800 23,250 +0.03(+1.70%)
Nov 21, 2016 1.800 1.810 1.770 1.770 23,869 -0.04(-2.21%)
Nov 18, 2016 1.830 1.830 1.770 1.810 67,484 +0.01(+0.56%)
Nov 17, 2016 1.800 1.810 1.770 1.800 68,975 -0.01(-0.55%)
Nov 16, 2016 1.840 1.840 1.760 1.810 108,255 +0.00(+0.00%)
Nov 15, 2016 1.760 1.860 1.660 1.810 130,514 +0.01(+0.56%)
Nov 14, 2016 1.640 1.810 1.640 1.800 172,787 +0.22(+13.92%)
Nov 11, 2016 1.510 1.620 1.461 1.580 153,202 +0.08(+5.33%)
Nov 10, 2016 1.490 1.520 1.411 1.500 156,911 -0.01(-0.66%)
Nov 09, 2016 1.430 1.540 1.430 1.510 200,639 +0.05(+3.42%)
Nov 08, 2016 1.430 1.480 1.430 1.460 86,054 +0.04(+2.82%)
Nov 07, 2016 1.370 1.520 1.360 1.420 300,095 +0.08(+5.97%)
Nov 04, 2016 1.370 1.397 1.327 1.340 104,200 -0.02(-1.47%)
Nov 03, 2016 1.390 1.410 1.254 1.360 296,770 +0.19(+16.24%)
Nov 02, 2016 1.180 1.220 1.120 1.170 69,064 -0.04(-2.90%)
Nov 01, 2016 1.200 1.300 1.160 1.205 65,422 +0.02(+1.26%)
Oct 31, 2016 1.200 1.210 1.160 1.190 75,746 +0.01(+0.85%)
Oct 28, 2016 1.220 1.280 1.180 1.180 87,392 -0.04(-3.28%)
Oct 27, 2016 1.300 1.330 1.210 1.220 187,771 -0.06(-4.69%)
Oct 26, 2016 1.320 1.345 1.270 1.280 87,403 -0.06(-4.48%)
Oct 25, 2016 1.360 1.370 1.340 1.340 12,631 +0.01(+0.75%)
Oct 24, 2016 1.380 1.420 1.300 1.330 111,180 -0.07(-5.00%)
Oct 21, 2016 1.405 1.420 1.380 1.400 22,536 -0.01(-0.77%)
Oct 20, 2016 1.390 1.430 1.390 1.411 16,520 +0.03(+2.23%)
Oct 19, 2016 1.360 1.460 1.310 1.380 129,588 +0.01(+0.73%)
Oct 18, 2016 1.360 1.380 1.300 1.370 43,251 +0.04(+3.01%)
Oct 17, 2016 1.410 1.410 1.320 1.330 42,969 -0.03(-2.21%)
Oct 14, 2016 1.460 1.460 1.350 1.360 28,807 +0.01(+0.74%)
Oct 13, 2016 1.420 1.420 1.350 1.350 12,685 -0.01(-0.74%)
Oct 12, 2016 1.390 1.410 1.360 1.360 43,698 -0.04(-2.86%)
Oct 11, 2016 1.421 1.421 1.360 1.400 26,117 +0.00(+0.00%)
Oct 10, 2016 1.450 1.490 1.370 1.400 28,083 -0.07(-4.76%)
Oct 07, 2016 1.470 1.490 1.429 1.470 17,269 +0.02(+1.38%)
Oct 06, 2016 1.490 1.490 1.400 1.450 131,831 -0.03(-2.03%)
Oct 05, 2016 1.380 1.490 1.340 1.480 145,103 +0.12(+8.82%)
Oct 04, 2016 1.350 1.390 1.350 1.360 64,965 +0.03(+2.26%)
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.