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, 2017 0.9400 0.9800 0.8801 0.9300 28,965 +0.01(+0.92%)
Nov 29, 2017 0.9100 0.9899 0.9100 0.9215 255,718 +0.01(+1.26%)
Nov 28, 2017 0.9100 0.9175 0.8800 0.9100 57,006 +0.00(+0.05%)
Nov 27, 2017 0.9000 0.9500 0.9000 0.9095 185,005 -0.02(-1.89%)
Nov 24, 2017 0.8900 0.9270 0.8900 0.9270 38,840 +0.03(+3.01%)
Nov 22, 2017 0.9000 0.9300 0.8700 0.8999 113,905 +0.01(+1.11%)
Nov 21, 2017 0.9100 0.9300 0.8601 0.8900 25,675 -0.02(-2.20%)
Nov 20, 2017 0.9100 0.9300 0.8550 0.9100 22,098 +0.03(+3.41%)
Nov 17, 2017 0.8800 0.9300 0.8550 0.8800 54,082 +0.00(+0.00%)
Nov 16, 2017 0.8850 0.9300 0.8800 0.8800 21,271 -0.03(-2.76%)
Nov 15, 2017 0.8800 0.9300 0.8800 0.9050 7,255 +0.01(+0.56%)
Nov 14, 2017 0.9300 0.9500 0.9000 0.9000 8,091 -0.03(-3.23%)
Nov 13, 2017 0.8900 0.9799 0.8900 0.9300 82,177 +0.03(+3.33%)
Nov 10, 2017 0.8502 0.9200 0.8502 0.9000 21,262 +0.02(+2.27%)
Nov 09, 2017 0.8531 0.8900 0.8502 0.8800 37,861 -0.00(-0.01%)
Nov 08, 2017 0.8500 0.8900 0.8500 0.8801 69,635 -0.00(-0.12%)
Nov 07, 2017 0.9000 0.9000 0.8603 0.8812 83,711 -0.01(-1.00%)
Nov 06, 2017 0.9400 0.9598 0.8529 0.8901 68,486 -0.02(-2.19%)
Nov 03, 2017 0.8900 0.9800 0.8700 0.9100 80,100 +0.05(+5.80%)
Nov 02, 2017 0.9499 0.9499 0.8109 0.8601 177,713 +0.00(+0.01%)
Nov 01, 2017 0.8502 0.9100 0.8502 0.8600 132,103 +0.01(+1.16%)
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%)
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.