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 )

0.9523 -0.0278 (-2.84%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 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, 2021 7.000 7.090 6.770 6.960 257,244 +0.06(+0.87%)
Mar 30, 2021 6.560 7.000 6.370 6.900 254,353 +0.28(+4.23%)
Mar 29, 2021 7.010 7.030 6.410 6.620 324,500 -0.51(-7.15%)
Mar 26, 2021 7.210 7.410 6.900 7.130 296,700 -0.01(-0.14%)
Mar 25, 2021 7.040 7.220 6.510 7.140 427,147 -0.07(-0.97%)
Mar 24, 2021 7.610 7.775 7.190 7.210 203,284 -0.25(-3.35%)
Mar 23, 2021 7.980 8.100 7.410 7.460 353,574 -0.56(-6.98%)
Mar 22, 2021 8.110 8.234 7.820 8.020 191,719 -0.06(-0.74%)
Mar 19, 2021 7.690 8.090 7.560 8.080 444,200 +0.35(+4.53%)
Mar 18, 2021 8.050 8.190 7.660 7.730 173,219 -0.45(-5.50%)
Mar 17, 2021 8.000 8.220 7.830 8.180 176,241 +0.13(+1.61%)
Mar 16, 2021 8.630 8.645 7.980 8.050 193,868 -0.53(-6.18%)
Mar 15, 2021 8.730 8.730 8.470 8.580 248,789 -0.15(-1.72%)
Mar 12, 2021 8.800 8.880 8.380 8.730 224,400 -0.21(-2.35%)
Mar 11, 2021 8.470 8.940 8.240 8.940 277,012 +0.67(+8.10%)
Mar 10, 2021 8.394 8.610 7.955 8.270 258,570 +0.00(+0.00%)
Mar 09, 2021 7.610 8.510 7.605 8.270 355,973 +0.98(+13.44%)
Mar 08, 2021 7.770 7.910 7.290 7.290 176,985 -0.41(-5.32%)
Mar 05, 2021 7.800 7.800 6.875 7.700 450,500 +0.06(+0.79%)
Mar 04, 2021 8.100 8.260 7.390 7.640 423,770 -0.47(-5.80%)
Mar 03, 2021 8.550 8.690 8.090 8.110 354,781 -0.40(-4.70%)
Mar 02, 2021 8.960 9.020 8.450 8.510 196,805 -0.48(-5.34%)
Mar 01, 2021 8.650 9.050 8.450 8.990 270,511 +0.59(+7.02%)
Feb 26, 2021 8.540 8.590 7.860 8.400 483,600 -0.21(-2.44%)
Feb 25, 2021 9.150 9.200 8.580 8.610 254,699 -0.58(-6.31%)
Feb 24, 2021 9.060 9.290 8.820 9.190 212,729 +0.14(+1.55%)
Feb 23, 2021 9.090 9.400 8.520 9.050 371,423 -0.52(-5.43%)
Feb 22, 2021 9.720 10.00 9.520 9.570 364,377 -0.32(-3.24%)
Feb 19, 2021 9.720 10.11 9.640 9.890 369,200 +0.27(+2.81%)
Feb 18, 2021 9.210 9.730 9.150 9.620 455,364 +0.20(+2.12%)
Feb 17, 2021 9.600 9.680 9.060 9.420 312,554 -0.22(-2.28%)
Feb 16, 2021 9.970 10.15 9.470 9.640 622,743 -0.34(-3.41%)
Feb 12, 2021 10.02 10.21 9.770 9.980 486,100 -0.03(-0.30%)
Feb 11, 2021 10.98 10.98 8.770 10.01 1,967,471 -1.13(-10.14%)
Feb 10, 2021 11.75 11.98 10.93 11.14 353,835 -0.53(-4.54%)
Feb 09, 2021 11.15 11.75 10.94 11.67 525,756 +0.70(+6.38%)
Feb 08, 2021 10.59 11.15 10.55 10.97 377,462 +0.45(+4.28%)
Feb 05, 2021 10.45 10.52 10.14 10.52 142,500 +0.05(+0.48%)
Feb 04, 2021 10.17 10.60 10.03 10.47 172,840 +0.32(+3.15%)
Feb 03, 2021 10.25 10.39 9.936 10.15 166,032 -0.02(-0.20%)
Feb 02, 2021 10.11 10.31 9.814 10.17 283,230 +0.21(+2.11%)
Feb 01, 2021 9.960 10.09 9.530 9.960 149,771 +0.17(+1.74%)
Jan 29, 2021 10.40 10.51 9.750 9.790 203,400 -0.61(-5.87%)
Jan 28, 2021 9.700 10.50 9.700 10.40 272,983 +0.66(+6.78%)
Jan 27, 2021 10.05 10.45 9.440 9.740 648,334 -0.80(-7.59%)
Jan 26, 2021 10.84 11.06 10.50 10.54 222,077 -0.11(-1.03%)
Jan 25, 2021 10.93 10.99 10.14 10.65 267,904 -0.36(-3.27%)
Jan 22, 2021 11.20 11.20 10.32 11.01 512,300 -0.45(-3.93%)
Jan 21, 2021 10.98 11.54 10.60 11.46 693,233 +0.45(+4.09%)
Jan 20, 2021 11.00 11.13 10.58 11.01 268,997 +0.06(+0.55%)
Jan 19, 2021 10.70 10.97 10.46 10.95 536,278 +0.48(+4.58%)
Jan 15, 2021 10.74 10.75 10.06 10.47 268,800 -0.46(-4.21%)
Jan 14, 2021 10.87 11.21 10.71 10.93 223,234 +0.27(+2.53%)
Jan 13, 2021 10.97 11.09 10.56 10.66 647,997 -0.28(-2.56%)
Jan 12, 2021 10.48 10.97 10.33 10.94 280,597 +0.58(+5.60%)
Jan 11, 2021 10.69 10.98 9.770 10.36 587,161 -0.44(-4.07%)
Jan 08, 2021 11.40 11.80 10.54 10.80 454,000 -0.35(-3.14%)
Jan 07, 2021 10.47 11.20 10.47 11.15 549,852 +0.87(+8.46%)
Jan 06, 2021 9.780 10.87 9.780 10.28 477,895 +0.55(+5.65%)
Jan 05, 2021 9.500 9.810 9.410 9.730 262,182 +0.19(+1.99%)
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.