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

Orion Energy Syst (NQ: OESX )

0.8661 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 18, 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, 2008 9.750 9.930 9.460 9.540 760,396 -0.17(-1.75%)
Mar 28, 2008 10.00 10.00 9.340 9.710 405,164 -0.14(-1.42%)
Mar 27, 2008 10.04 10.04 9.680 9.850 66,946 -0.15(-1.50%)
Mar 26, 2008 9.940 10.10 9.700 10.00 59,714 +0.07(+0.70%)
Mar 25, 2008 9.900 9.965 9.710 9.930 51,233 +0.17(+1.74%)
Mar 24, 2008 9.600 9.950 9.500 9.760 104,268 +0.11(+1.14%)
Mar 21, 2008 9.300 9.660 9.300 9.650 121,743 +0.00(+0.00%)
Mar 20, 2008 9.300 9.660 9.300 9.650 121,743 +0.10(+1.05%)
Mar 19, 2008 9.260 9.640 9.110 9.550 50,748 +0.39(+4.26%)
Mar 18, 2008 9.000 9.890 9.000 9.160 74,838 +0.16(+1.78%)
Mar 17, 2008 9.000 9.130 8.760 9.000 143,650 -0.15(-1.64%)
Mar 14, 2008 9.100 9.390 8.840 9.150 195,984 -0.01(-0.11%)
Mar 13, 2008 9.500 9.630 9.100 9.160 128,159 -0.45(-4.68%)
Mar 12, 2008 9.700 9.760 9.550 9.610 37,563 -0.10(-1.03%)
Mar 11, 2008 9.770 9.770 9.390 9.710 88,105 +0.21(+2.21%)
Mar 10, 2008 9.500 9.540 9.300 9.500 204,809 +0.10(+1.06%)
Mar 07, 2008 9.530 9.810 9.100 9.400 321,958 -0.40(-4.08%)
Mar 06, 2008 10.18 10.20 9.530 9.800 270,759 -0.32(-3.16%)
Mar 05, 2008 10.00 10.35 9.835 10.12 116,349 +0.37(+3.79%)
Mar 04, 2008 10.00 10.05 9.630 9.750 259,103 -0.39(-3.85%)
Mar 03, 2008 9.100 10.35 9.100 10.14 611,820 +1.12(+12.42%)
Feb 29, 2008 9.000 9.160 8.740 9.020 203,308 -0.03(-0.33%)
Feb 28, 2008 8.060 9.050 8.050 9.050 297,068 +0.91(+11.18%)
Feb 27, 2008 8.030 8.180 7.950 8.140 393,213 +0.30(+3.83%)
Feb 26, 2008 8.460 8.503 7.700 7.840 455,119 -0.52(-6.22%)
Feb 25, 2008 8.500 8.520 8.240 8.360 111,459 -0.11(-1.30%)
Feb 22, 2008 8.630 8.790 8.400 8.470 276,672 +0.10(+1.19%)
Feb 21, 2008 8.790 9.000 8.030 8.370 1,432,368 +0.24(+2.95%)
Feb 20, 2008 8.610 8.610 8.130 8.130 106,789 -0.47(-5.47%)
Feb 19, 2008 8.640 8.980 8.440 8.600 272,637 +0.09(+1.06%)
Feb 18, 2008 8.690 8.970 8.320 8.510 173,940 +0.00(+0.00%)
Feb 15, 2008 8.690 8.970 8.320 8.510 173,940 -0.22(-2.52%)
Feb 14, 2008 9.140 9.150 8.700 8.730 112,167 -0.32(-3.54%)
Feb 13, 2008 9.000 9.130 8.900 9.050 152,473 +0.09(+1.00%)
Feb 12, 2008 9.100 9.190 8.830 8.960 159,453 -0.04(-0.44%)
Feb 11, 2008 9.260 9.440 8.900 9.000 274,743 -0.10(-1.10%)
Feb 08, 2008 8.650 9.500 8.550 9.100 892,663 +0.59(+6.93%)
Feb 07, 2008 8.190 9.300 6.560 8.510 4,709,536 -6.39(-42.89%)
Feb 06, 2008 14.92 15.36 14.42 14.90 187,700 +0.22(+1.50%)
Feb 05, 2008 14.40 14.71 14.32 14.68 71,725 +0.28(+1.94%)
Feb 04, 2008 13.78 14.88 13.75 14.40 361,506 +0.80(+5.88%)
Feb 01, 2008 13.25 14.23 13.25 13.60 124,637 +0.53(+4.06%)
Jan 31, 2008 13.70 14.25 12.57 13.07 376,461 -0.81(-5.83%)
Jan 30, 2008 14.07 14.07 13.56 13.88 74,539 -0.12(-0.86%)
Jan 29, 2008 14.11 14.25 13.97 14.00 379,852 +0.10(+0.72%)
Jan 28, 2008 14.14 14.61 13.50 13.90 308,524 -0.10(-0.71%)
Jan 25, 2008 15.35 16.21 13.75 14.00 310,752 -1.20(-7.89%)
Jan 24, 2008 15.90 16.00 15.00 15.20 180,967 -0.70(-4.40%)
Jan 23, 2008 16.22 16.25 15.51 15.90 244,180 -0.10(-0.62%)
Jan 22, 2008 15.51 16.00 15.25 16.00 195,544 -0.41(-2.50%)
Jan 21, 2008 17.95 18.00 16.38 16.41 211,592 +0.00(+0.00%)
Jan 18, 2008 17.95 18.00 16.38 16.41 211,592 -1.21(-6.87%)
Jan 17, 2008 17.83 17.94 17.50 17.62 140,629 +0.09(+0.51%)
Jan 16, 2008 17.63 18.37 17.12 17.53 104,821 -0.35(-1.96%)
Jan 15, 2008 18.63 18.89 17.22 17.88 169,077 -0.84(-4.49%)
Jan 14, 2008 20.35 20.35 18.72 18.72 78,180 +0.22(+1.19%)
Jan 11, 2008 19.98 19.98 18.50 18.50 22,863 -1.50(-7.50%)
Jan 10, 2008 20.22 20.22 19.03 20.00 89,472 -0.25(-1.23%)
Jan 09, 2008 17.35 20.34 17.25 20.25 264,330 +3.08(+17.94%)
Jan 08, 2008 17.30 18.94 17.00 17.17 213,419 -0.10(-0.58%)
Jan 07, 2008 19.17 19.50 17.02 17.27 389,868 -2.23(-11.44%)
Jan 04, 2008 19.90 19.90 18.63 19.50 252,022 -0.40(-2.01%)
Jan 03, 2008 20.00 20.51 19.50 19.90 257,644 -0.10(-0.50%)
Jan 02, 2008 18.62 20.00 18.51 20.00 91,554 +1.18(+6.27%)
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.