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

Orion Energy Syst (NQ: OESX )

0.8410 -0.0390 (-4.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 30, 2020 10.60 10.79 9.770 10.32 474,265 -0.24(-2.27%)
Nov 27, 2020 10.23 10.64 10.05 10.56 333,800 +0.36(+3.53%)
Nov 25, 2020 9.950 10.30 9.535 10.20 508,100 +0.31(+3.13%)
Nov 24, 2020 9.520 10.12 9.210 9.890 601,477 +0.57(+6.12%)
Nov 23, 2020 9.100 9.510 9.000 9.320 432,516 +0.43(+4.84%)
Nov 20, 2020 8.870 9.180 8.520 8.890 413,600 +0.00(+0.00%)
Nov 19, 2020 8.300 9.050 8.280 8.890 475,599 +0.60(+7.24%)
Nov 18, 2020 8.150 8.380 8.078 8.290 181,335 +0.16(+1.97%)
Nov 17, 2020 8.250 8.410 7.930 8.130 243,471 -0.11(-1.33%)
Nov 16, 2020 8.120 8.240 7.890 8.240 269,906 +0.28(+3.52%)
Nov 13, 2020 8.010 8.220 7.840 7.960 263,800 +0.01(+0.13%)
Nov 12, 2020 8.150 8.440 7.800 7.950 324,054 -0.33(-3.99%)
Nov 11, 2020 8.400 8.520 8.010 8.280 265,676 +0.09(+1.10%)
Nov 10, 2020 7.890 8.690 7.870 8.190 507,127 +0.32(+4.07%)
Nov 09, 2020 7.780 8.090 7.430 7.870 454,158 +0.56(+7.66%)
Nov 06, 2020 7.130 7.380 6.980 7.310 323,500 +0.47(+6.87%)
Nov 05, 2020 6.610 7.190 6.540 6.840 725,629 +0.24(+3.64%)
Nov 04, 2020 7.030 7.035 6.400 6.600 394,224 -0.37(-5.31%)
Nov 03, 2020 6.840 7.010 6.770 6.970 215,099 +0.27(+4.03%)
Nov 02, 2020 6.470 6.780 6.440 6.700 303,847 +0.28(+4.36%)
Oct 30, 2020 6.570 6.770 6.310 6.420 360,200 -0.18(-2.73%)
Oct 29, 2020 6.780 6.790 6.480 6.600 347,037 -0.19(-2.80%)
Oct 28, 2020 6.920 6.950 6.600 6.790 492,794 -0.39(-5.43%)
Oct 27, 2020 7.400 7.590 7.050 7.180 320,803 -0.22(-2.97%)
Oct 26, 2020 7.350 7.540 7.200 7.400 279,235 -0.16(-2.12%)
Oct 23, 2020 7.310 7.630 7.290 7.560 267,100 +0.29(+3.99%)
Oct 22, 2020 7.500 7.500 7.200 7.270 321,477 +0.02(+0.28%)
Oct 21, 2020 7.600 7.810 7.210 7.250 402,939 -0.37(-4.86%)
Oct 20, 2020 7.630 7.900 7.400 7.620 748,389 +0.09(+1.20%)
Oct 19, 2020 7.950 7.950 7.380 7.530 865,724 -0.39(-4.92%)
Oct 16, 2020 8.460 8.510 7.840 7.920 413,600 -0.52(-6.16%)
Oct 15, 2020 8.200 8.490 8.130 8.440 227,703 -0.09(-1.06%)
Oct 14, 2020 8.830 8.880 8.120 8.530 421,060 -0.20(-2.29%)
Oct 13, 2020 8.830 9.010 8.520 8.730 262,786 -0.09(-1.02%)
Oct 12, 2020 9.140 9.190 8.770 8.820 471,576 -0.06(-0.68%)
Oct 09, 2020 8.710 9.137 8.620 8.880 706,600 +0.43(+5.09%)
Oct 08, 2020 8.090 9.300 8.030 8.450 2,047,080 +0.47(+5.89%)
Oct 07, 2020 7.750 8.180 7.650 7.980 493,114 +0.38(+5.00%)
Oct 06, 2020 7.830 7.900 7.540 7.600 247,508 -0.17(-2.19%)
Oct 05, 2020 7.590 7.820 7.470 7.770 297,879 +0.32(+4.30%)
Oct 02, 2020 7.400 7.650 7.080 7.450 274,000 -0.15(-1.97%)
Oct 01, 2020 7.590 7.750 7.450 7.600 288,850 +0.03(+0.40%)
Sep 30, 2020 7.660 7.720 7.380 7.570 455,750 -0.16(-2.07%)
Sep 29, 2020 7.510 7.830 7.450 7.730 425,882 +0.14(+1.84%)
Sep 28, 2020 7.360 7.750 7.350 7.590 407,845 +0.24(+3.27%)
Sep 25, 2020 6.840 7.370 6.760 7.350 368,600 +0.52(+7.61%)
Sep 24, 2020 6.730 7.040 6.510 6.830 715,843 -0.27(-3.80%)
Sep 23, 2020 8.170 8.270 7.070 7.100 700,356 -1.01(-12.45%)
Sep 22, 2020 7.980 8.470 7.940 8.110 439,957 +0.27(+3.44%)
Sep 21, 2020 8.200 8.270 7.540 7.840 738,988 -0.59(-7.00%)
Sep 18, 2020 7.890 8.490 7.750 8.430 1,527,600 +0.66(+8.49%)
Sep 17, 2020 7.650 8.070 7.520 7.770 822,852 +0.14(+1.83%)
Sep 16, 2020 7.320 7.710 7.270 7.630 552,653 +0.35(+4.81%)
Sep 15, 2020 7.300 7.460 7.205 7.280 296,085 +0.07(+0.97%)
Sep 14, 2020 7.010 7.280 6.870 7.210 302,091 +0.25(+3.67%)
Sep 11, 2020 7.360 7.590 6.665 6.955 612,900 -0.38(-5.25%)
Sep 10, 2020 6.850 7.560 6.810 7.340 774,845 +0.53(+7.78%)
Sep 09, 2020 6.210 6.880 6.210 6.810 514,441 +0.69(+11.27%)
Sep 08, 2020 6.540 6.540 6.080 6.120 640,715 -0.50(-7.55%)
Sep 04, 2020 6.750 6.824 6.400 6.620 481,900 -0.07(-1.05%)
Sep 03, 2020 6.920 7.010 6.370 6.690 749,180 -0.23(-3.39%)
Sep 02, 2020 7.010 7.045 6.840 6.925 745,174 -0.08(-1.21%)
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.