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

Orion Energy Syst (NQ: OESX )

0.8592 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2017 0.8400 0.8800 0.8350 0.8501 314,342 +0.02(+2.42%)
Oct 30, 2017 0.8400 0.8600 0.8300 0.8300 317,194 -0.02(-2.35%)
Oct 27, 2017 0.8600 0.8900 0.8400 0.8500 262,660 -0.03(-3.19%)
Oct 26, 2017 0.8750 0.8780 0.8000 0.8780 394,926 +0.03(+3.31%)
Oct 25, 2017 0.8300 0.8700 0.8000 0.8499 151,834 -0.04(-4.51%)
Oct 24, 2017 0.9400 0.9800 0.8801 0.8900 30,662 -0.01(-1.11%)
Oct 23, 2017 0.9700 0.9850 0.9000 0.9000 40,961 -0.05(-5.26%)
Oct 20, 2017 0.9800 0.9800 0.9300 0.9500 83,440 -0.03(-3.06%)
Oct 19, 2017 0.9900 0.9900 0.9500 0.9800 49,865 -0.02(-2.00%)
Oct 18, 2017 0.9900 1.000 0.9500 1.000 70,341 +0.00(+0.00%)
Oct 17, 2017 1.000 1.030 0.9596 1.000 238,308 +0.00(+0.00%)
Oct 16, 2017 1.070 1.070 0.9900 1.000 37,281 -0.08(-7.41%)
Oct 13, 2017 1.010 1.080 0.9800 1.080 9,498 +0.07(+6.93%)
Oct 12, 2017 1.016 1.050 1.010 1.010 61,112 -0.02(-1.94%)
Oct 11, 2017 1.040 1.050 0.9800 1.030 36,933 +0.01(+0.98%)
Oct 10, 2017 1.030 1.030 1.010 1.020 4,394 -0.02(-1.92%)
Oct 09, 2017 1.030 1.050 0.9800 1.040 66,704 +0.01(+0.97%)
Oct 06, 2017 1.020 1.080 1.020 1.030 37,315 -0.02(-1.90%)
Oct 05, 2017 1.060 1.070 0.9900 1.050 37,050 -0.01(-0.94%)
Oct 04, 2017 1.110 1.110 1.060 1.060 36,372 -0.02(-1.85%)
Oct 03, 2017 1.070 1.117 1.070 1.080 27,914 +0.02(+1.89%)
Oct 02, 2017 1.120 1.130 0.9000 1.060 93,253 -0.06(-5.36%)
Sep 29, 2017 1.150 1.150 1.104 1.120 66,243 -0.02(-1.89%)
Sep 28, 2017 1.150 1.150 1.130 1.142 35,735 -0.01(-0.73%)
Sep 27, 2017 1.110 1.170 1.110 1.150 35,543 +0.04(+4.07%)
Sep 26, 2017 1.110 1.130 1.104 1.105 1,212 -0.01(-0.45%)
Sep 25, 2017 1.170 1.170 1.110 1.110 9,937 -0.05(-4.31%)
Sep 22, 2017 1.145 1.180 1.081 1.160 29,381 +0.06(+5.45%)
Sep 21, 2017 1.110 1.140 1.100 1.100 20,758 -0.03(-2.65%)
Sep 20, 2017 1.150 1.150 1.120 1.130 25,256 -0.01(-0.88%)
Sep 19, 2017 1.170 1.190 1.120 1.140 25,957 +0.00(+0.00%)
Sep 18, 2017 1.200 1.200 1.110 1.140 58,276 -0.05(-4.20%)
Sep 15, 2017 1.170 1.190 1.140 1.190 30,875 +0.01(+0.85%)
Sep 14, 2017 1.180 1.200 1.160 1.180 21,033 +0.03(+2.61%)
Sep 13, 2017 1.180 1.185 1.130 1.150 27,054 -0.03(-2.54%)
Sep 12, 2017 1.200 1.150 1.180 24,136 +0.00(+0.00%)
Sep 11, 2017 1.150 1.220 1.150 1.180 85,014 +0.03(+2.61%)
Sep 08, 2017 1.150 1.160 1.150 1.150 31,487 -0.01(-0.85%)
Sep 07, 2017 1.120 1.180 1.090 1.160 75,507 +0.05(+4.50%)
Sep 06, 2017 1.120 1.169 1.098 1.110 48,214 +0.00(+0.00%)
Sep 05, 2017 1.130 1.130 1.080 1.110 38,814 +0.03(+2.78%)
Sep 01, 2017 0.9500 1.140 0.9500 1.080 219,259 +0.16(+17.20%)
Aug 31, 2017 0.9100 0.9800 0.9100 0.9215 130,669 -0.01(-0.91%)
Aug 30, 2017 0.9100 0.9380 0.8800 0.9300 55,329 +0.07(+8.14%)
Aug 29, 2017 0.9400 0.9500 0.8500 0.8600 80,834 +0.00(+0.00%)
Aug 28, 2017 0.9040 0.9500 0.8500 0.8600 44,099 -0.07(-7.53%)
Aug 25, 2017 0.8900 0.9488 0.8721 0.9300 22,712 +0.08(+9.35%)
Aug 24, 2017 0.8600 0.8600 0.8501 0.8505 44,800 +0.00(+0.06%)
Aug 23, 2017 0.8791 0.9000 0.8500 0.8500 43,237 -0.02(-2.29%)
Aug 22, 2017 0.9000 0.9000 0.8600 0.8699 69,777 -0.04(-3.98%)
Aug 21, 2017 0.9500 0.9500 0.8800 0.9060 34,393 -0.01(-1.52%)
Aug 18, 2017 0.9500 0.9500 0.8620 0.9200 13,567 +0.03(+3.37%)
Aug 17, 2017 0.9164 0.9500 0.8580 0.8900 15,933 -0.05(-5.32%)
Aug 16, 2017 0.9040 0.9700 0.8870 0.9400 32,252 +0.02(+2.17%)
Aug 15, 2017 0.9400 0.9500 0.9000 0.9200 32,367 +0.00(+0.00%)
Aug 14, 2017 0.9300 0.9600 0.9200 0.9200 62,212 -0.04(-4.17%)
Aug 11, 2017 0.9700 0.9700 0.9200 0.9600 36,986 +0.01(+1.05%)
Aug 10, 2017 0.9500 1.040 0.9400 0.9500 84,424 -0.02(-1.55%)
Aug 09, 2017 0.9700 1.010 0.9500 0.9650 31,741 -0.04(-3.98%)
Aug 08, 2017 1.020 1.080 0.9306 1.005 146,455 -0.05(-4.29%)
Aug 07, 2017 1.000 1.100 1.000 1.050 54,052 +0.04(+3.96%)
Aug 04, 2017 1.000 1.140 0.9700 1.010 176,859 -0.02(-1.93%)
Aug 03, 2017 1.070 1.090 1.010 1.030 38,517 -0.02(-1.91%)
Aug 02, 2017 1.110 1.120 1.040 1.050 46,228 -0.07(-6.25%)
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.