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

Orion Energy Syst (NQ: OESX )

0.8660 +0.0060 (+0.70%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 8, 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 (%)
Jul 31, 2009 3.460 3.490 3.420 3.470 27,398 -0.01(-0.29%)
Jul 30, 2009 3.430 3.490 3.405 3.480 45,672 +0.08(+2.35%)
Jul 29, 2009 3.480 3.490 3.400 3.400 41,634 -0.09(-2.58%)
Jul 28, 2009 3.470 3.500 3.320 3.490 66,961 +0.01(+0.29%)
Jul 27, 2009 3.470 3.550 3.340 3.480 50,708 +0.03(+0.87%)
Jul 24, 2009 3.410 3.500 3.410 3.450 41,503 -0.05(-1.43%)
Jul 23, 2009 3.500 3.520 3.480 3.500 55,070 -0.01(-0.28%)
Jul 22, 2009 3.470 3.530 3.080 3.510 65,553 +0.01(+0.29%)
Jul 21, 2009 3.500 3.500 3.440 3.500 50,370 +0.00(+0.00%)
Jul 20, 2009 3.530 3.530 3.450 3.500 31,406 +0.09(+2.64%)
Jul 17, 2009 3.750 3.750 3.400 3.410 56,985 -0.32(-8.58%)
Jul 16, 2009 3.710 3.750 3.570 3.730 33,313 -0.02(-0.53%)
Jul 15, 2009 3.640 3.750 3.580 3.750 39,500 +0.14(+3.88%)
Jul 14, 2009 3.540 3.620 3.470 3.610 55,216 +0.06(+1.69%)
Jul 13, 2009 3.440 3.550 3.350 3.550 21,490 +0.11(+3.20%)
Jul 10, 2009 3.340 3.450 3.340 3.440 17,878 +0.07(+2.08%)
Jul 09, 2009 3.430 3.560 3.370 3.370 15,096 -0.05(-1.46%)
Jul 08, 2009 3.450 3.470 3.330 3.420 38,750 -0.01(-0.29%)
Jul 07, 2009 3.450 3.500 3.400 3.430 28,488 -0.03(-0.87%)
Jul 06, 2009 3.480 3.640 3.362 3.460 38,518 -0.02(-0.57%)
Jul 02, 2009 3.720 3.720 3.450 3.480 43,073 -0.27(-7.20%)
Jul 01, 2009 3.780 3.920 3.450 3.750 69,280 +0.00(+0.00%)
Jun 30, 2009 3.540 3.820 3.520 3.750 77,248 +0.23(+6.53%)
Jun 29, 2009 3.760 3.760 3.500 3.520 88,287 -0.26(-6.88%)
Jun 26, 2009 3.370 3.790 3.320 3.780 1,420,572 +0.38(+11.18%)
Jun 25, 2009 3.430 3.490 3.340 3.400 51,684 +0.05(+1.49%)
Jun 24, 2009 3.440 3.440 3.280 3.350 33,100 -0.06(-1.76%)
Jun 23, 2009 3.390 3.490 3.360 3.410 25,704 +0.05(+1.49%)
Jun 22, 2009 3.590 3.610 3.350 3.360 40,851 -0.26(-7.18%)
Jun 19, 2009 3.650 3.720 3.620 3.620 61,992 +0.00(+0.00%)
Jun 18, 2009 3.520 3.680 3.520 3.620 50,844 +0.14(+4.02%)
Jun 17, 2009 3.510 3.550 3.390 3.480 29,668 -0.02(-0.57%)
Jun 16, 2009 3.720 3.720 3.500 3.500 49,024 -0.16(-4.37%)
Jun 15, 2009 3.660 3.730 3.650 3.660 42,215 +0.04(+1.10%)
Jun 12, 2009 3.410 3.680 3.410 3.620 49,031 +0.14(+4.02%)
Jun 11, 2009 3.490 3.540 3.460 3.480 43,286 +0.00(+0.00%)
Jun 10, 2009 3.530 3.530 3.400 3.480 32,080 +0.00(+0.00%)
Jun 09, 2009 3.450 3.510 3.420 3.480 40,454 +0.03(+0.87%)
Jun 08, 2009 3.481 3.510 3.443 3.450 46,839 -0.04(-1.15%)
Jun 05, 2009 3.450 3.500 3.420 3.490 43,407 +0.00(+0.00%)
Jun 04, 2009 3.500 3.520 3.420 3.490 82,045 +0.00(+0.00%)
Jun 03, 2009 3.360 3.500 3.290 3.490 71,655 +0.12(+3.56%)
Jun 02, 2009 3.500 3.570 3.250 3.370 165,830 -0.12(-3.44%)
Jun 01, 2009 3.470 3.500 3.450 3.490 81,295 -0.01(-0.29%)
May 29, 2009 3.400 3.500 3.400 3.500 69,720 +0.06(+1.74%)
May 28, 2009 3.600 3.600 3.430 3.440 63,309 -0.08(-2.27%)
May 27, 2009 3.650 3.680 3.500 3.520 81,584 -0.09(-2.49%)
May 26, 2009 3.670 3.730 3.520 3.610 74,593 -0.02(-0.55%)
May 22, 2009 3.600 3.690 3.600 3.630 48,208 +0.05(+1.40%)
May 21, 2009 3.550 3.790 3.550 3.580 34,693 -0.03(-0.83%)
May 20, 2009 3.820 3.850 3.560 3.610 69,161 -0.17(-4.50%)
May 19, 2009 4.020 4.060 3.780 3.780 74,378 -0.32(-7.80%)
May 18, 2009 4.040 4.100 4.000 4.100 18,445 +0.09(+2.24%)
May 15, 2009 4.020 4.120 3.920 4.010 57,422 -0.13(-3.14%)
May 14, 2009 4.120 4.220 4.050 4.140 21,084 +0.05(+1.22%)
May 13, 2009 4.280 4.310 4.090 4.090 40,608 -0.22(-5.10%)
May 12, 2009 4.340 4.450 4.280 4.310 18,445 +0.00(+0.00%)
May 11, 2009 4.310 4.370 4.250 4.310 17,990 -0.04(-0.92%)
May 08, 2009 4.390 4.527 4.290 4.350 27,239 -0.07(-1.58%)
May 07, 2009 4.310 4.440 4.300 4.420 74,051 +0.10(+2.31%)
May 06, 2009 4.350 4.350 4.200 4.320 176,548 -0.02(-0.46%)
May 05, 2009 4.320 4.370 4.130 4.340 36,993 +0.15(+3.58%)
May 04, 2009 4.100 4.340 4.070 4.190 43,805 +0.13(+3.20%)
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.