Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orion Energy Syst (NQ: OESX )

1.060 -0.010 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 29, 2019 2.920 2.973 2.890 2.930 61,300 +0.01(+0.34%)
Nov 27, 2019 3.000 3.000 2.870 2.920 268,400 -0.05(-1.68%)
Nov 26, 2019 2.980 3.000 2.940 2.970 177,947 +0.04(+1.37%)
Nov 25, 2019 2.960 3.000 2.930 2.930 273,081 +0.00(+0.00%)
Nov 22, 2019 2.920 2.980 2.880 2.930 212,400 +0.01(+0.34%)
Nov 21, 2019 2.950 3.010 2.880 2.920 366,421 -0.01(-0.34%)
Nov 20, 2019 3.100 3.240 2.660 2.930 830,725 -0.16(-5.18%)
Nov 19, 2019 3.790 3.790 3.070 3.090 1,639,542 -0.70(-18.47%)
Nov 18, 2019 3.440 3.840 3.430 3.790 1,528,051 +0.42(+12.46%)
Nov 15, 2019 3.250 3.400 3.180 3.370 667,000 +0.17(+5.31%)
Nov 14, 2019 2.990 3.360 2.970 3.200 847,711 +0.24(+8.11%)
Nov 13, 2019 2.960 2.980 2.910 2.960 195,771 +0.03(+1.02%)
Nov 12, 2019 3.000 3.030 2.910 2.930 295,315 -0.07(-2.33%)
Nov 11, 2019 2.950 3.110 2.930 3.000 584,901 +0.08(+2.56%)
Nov 08, 2019 2.840 2.960 2.770 2.925 418,500 +0.12(+4.46%)
Nov 07, 2019 2.740 2.900 2.730 2.800 361,979 +0.03(+1.08%)
Nov 06, 2019 3.330 3.420 2.620 2.770 3,255,581 -0.01(-0.36%)
Nov 05, 2019 2.820 2.820 2.750 2.780 66,769 -0.04(-1.42%)
Nov 04, 2019 2.850 2.900 2.790 2.820 125,772 +0.00(+0.00%)
Nov 01, 2019 2.910 2.950 2.810 2.820 104,100 -0.09(-3.09%)
Oct 31, 2019 2.890 2.958 2.862 2.910 61,748 +0.02(+0.69%)
Oct 30, 2019 3.000 3.050 2.870 2.890 100,874 -0.12(-3.99%)
Oct 29, 2019 2.950 3.050 2.940 3.010 200,245 +0.06(+2.03%)
Oct 28, 2019 2.830 2.980 2.790 2.950 169,287 +0.12(+4.24%)
Oct 25, 2019 2.740 2.830 2.646 2.830 162,100 +0.13(+4.81%)
Oct 24, 2019 2.610 2.750 2.610 2.700 134,366 +0.11(+4.25%)
Oct 23, 2019 2.500 2.670 2.490 2.590 101,673 +0.06(+2.37%)
Oct 22, 2019 2.620 2.642 2.430 2.530 199,256 -0.08(-3.07%)
Oct 21, 2019 2.720 2.720 2.600 2.610 64,916 -0.08(-2.97%)
Oct 18, 2019 2.650 2.720 2.640 2.690 49,300 +0.03(+1.13%)
Oct 17, 2019 2.710 2.779 2.610 2.660 57,975 -0.05(-1.85%)
Oct 16, 2019 2.710 2.730 2.600 2.710 76,397 +0.00(+0.00%)
Oct 15, 2019 2.730 2.740 2.660 2.710 45,585 +0.00(+0.00%)
Oct 14, 2019 2.810 2.810 2.710 2.710 45,330 -0.11(-3.90%)
Oct 11, 2019 2.780 2.830 2.730 2.820 38,200 +0.07(+2.55%)
Oct 10, 2019 2.780 2.860 2.750 2.750 121,755 -0.01(-0.36%)
Oct 09, 2019 2.710 2.810 2.660 2.760 73,532 +0.03(+1.10%)
Oct 08, 2019 2.720 2.750 2.694 2.730 53,846 +0.01(+0.37%)
Oct 07, 2019 2.690 2.800 2.688 2.720 67,542 +0.00(+0.00%)
Oct 04, 2019 2.690 2.750 2.640 2.720 63,700 +0.06(+2.26%)
Oct 03, 2019 2.610 2.735 2.610 2.660 51,121 +0.03(+1.14%)
Oct 02, 2019 2.700 2.750 2.630 2.630 86,953 -0.09(-3.31%)
Oct 01, 2019 2.810 2.870 2.710 2.720 103,992 -0.13(-4.56%)
Sep 30, 2019 2.840 2.880 2.800 2.850 79,684 +0.03(+1.06%)
Sep 27, 2019 2.760 2.890 2.720 2.820 55,300 +0.03(+1.08%)
Sep 26, 2019 2.690 2.790 2.630 2.790 116,233 +0.08(+2.95%)
Sep 25, 2019 2.780 2.800 2.610 2.710 199,214 -0.09(-3.21%)
Sep 24, 2019 2.820 2.830 2.720 2.800 123,999 -0.01(-0.36%)
Sep 23, 2019 2.840 2.900 2.710 2.810 117,656 -0.07(-2.43%)
Sep 20, 2019 2.880 2.890 2.800 2.880 111,300 +0.00(+0.00%)
Sep 19, 2019 2.910 2.930 2.830 2.880 97,532 -0.01(-0.35%)
Sep 18, 2019 2.950 2.950 2.870 2.890 93,310 -0.02(-0.69%)
Sep 17, 2019 2.960 2.960 2.880 2.910 77,425 -0.05(-1.69%)
Sep 16, 2019 2.830 2.980 2.820 2.960 179,677 +0.13(+4.59%)
Sep 13, 2019 2.840 2.890 2.780 2.830 128,300 +0.03(+1.07%)
Sep 12, 2019 2.740 2.840 2.721 2.800 130,324 +0.07(+2.56%)
Sep 11, 2019 2.650 2.760 2.600 2.730 138,198 +0.05(+1.87%)
Sep 10, 2019 2.590 2.700 2.530 2.680 157,267 +0.09(+3.47%)
Sep 09, 2019 2.470 2.600 2.450 2.590 176,058 +0.11(+4.44%)
Sep 06, 2019 2.410 2.500 2.350 2.480 226,000 +0.11(+4.64%)
Sep 05, 2019 2.530 2.550 2.350 2.370 366,596 -0.14(-5.58%)
Sep 04, 2019 2.650 2.660 2.510 2.510 155,028 -0.07(-2.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.