Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Orion Energy Syst (NQ: OESX )

1.090 -0.060 (-5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 1.000 1.010 0.9700 1.000 28,129 +0.01(+1.01%)
Oct 30, 2023 1.000 1.000 0.9900 0.9900 14,141 -0.01(-1.00%)
Oct 27, 2023 1.010 1.020 0.9600 1.000 42,239 +0.00(+0.02%)
Oct 26, 2023 1.020 1.020 0.9200 0.9998 690,485 -0.00(-0.02%)
Oct 25, 2023 1.030 1.040 1.000 1.000 48,380 -0.03(-2.91%)
Oct 24, 2023 1.010 1.073 1.010 1.030 44,711 +0.00(+0.00%)
Oct 23, 2023 1.010 1.050 0.9802 1.030 75,416 +0.00(+0.00%)
Oct 20, 2023 1.100 1.100 1.010 1.030 63,143 -0.01(-0.96%)
Oct 19, 2023 1.040 1.090 1.015 1.040 125,281 +0.00(+0.00%)
Oct 18, 2023 1.100 1.110 1.040 1.040 17,453 -0.01(-0.95%)
Oct 17, 2023 1.040 1.115 1.040 1.050 95,984 -0.01(-0.94%)
Oct 16, 2023 1.080 1.130 1.020 1.060 75,009 -0.02(-1.85%)
Oct 13, 2023 1.160 1.250 1.080 1.080 71,837 -0.10(-8.47%)
Oct 12, 2023 1.210 1.210 1.140 1.180 81,139 -0.06(-4.84%)
Oct 11, 2023 1.240 1.250 1.220 1.240 20,732 +0.04(+3.33%)
Oct 10, 2023 1.190 1.240 1.180 1.200 95,201 +0.00(+0.00%)
Oct 09, 2023 1.210 1.210 1.180 1.200 19,814 -0.02(-1.64%)
Oct 06, 2023 1.200 1.286 1.180 1.220 29,922 +0.02(+1.67%)
Oct 05, 2023 1.260 1.289 1.200 1.200 33,751 -0.05(-3.61%)
Oct 04, 2023 1.250 1.250 1.200 1.245 39,909 +0.05(+3.75%)
Oct 03, 2023 1.240 1.250 1.200 1.200 43,253 -0.07(-5.51%)
Oct 02, 2023 1.270 1.300 1.225 1.270 51,836 +0.01(+0.79%)
Sep 29, 2023 1.290 1.330 1.250 1.260 83,982 -0.06(-4.55%)
Sep 28, 2023 1.360 1.360 1.310 1.320 18,841 +0.00(+0.00%)
Sep 27, 2023 1.370 1.376 1.320 1.320 19,987 -0.03(-2.22%)
Sep 26, 2023 1.330 1.400 1.330 1.350 15,114 -0.02(-1.46%)
Sep 25, 2023 1.310 1.400 1.342 1.370 14,546 +0.02(+1.48%)
Sep 22, 2023 1.370 1.410 1.350 1.350 21,750 -0.04(-2.88%)
Sep 21, 2023 1.470 1.470 1.320 1.390 50,671 -0.01(-0.71%)
Sep 20, 2023 1.500 1.500 1.400 1.400 37,603 -0.03(-2.10%)
Sep 19, 2023 1.460 1.480 1.383 1.430 92,959 +0.01(+0.70%)
Sep 18, 2023 1.430 1.474 1.380 1.420 59,344 +0.08(+5.97%)
Sep 15, 2023 1.390 1.390 1.340 1.340 65,240 -0.07(-4.96%)
Sep 14, 2023 1.380 1.440 1.380 1.410 12,864 +0.01(+0.71%)
Sep 13, 2023 1.390 1.430 1.361 1.400 12,365 +0.02(+1.45%)
Sep 12, 2023 1.380 1.450 1.380 1.380 16,968 -0.01(-0.72%)
Sep 11, 2023 1.440 1.450 1.380 1.390 88,023 -0.06(-4.14%)
Sep 08, 2023 1.510 1.510 1.432 1.450 8,269 -0.04(-2.68%)
Sep 07, 2023 1.480 1.500 1.441 1.490 75,311 +0.02(+1.37%)
Sep 06, 2023 1.505 1.505 1.430 1.470 18,984 -0.03(-2.01%)
Sep 05, 2023 1.470 1.530 1.400 1.500 56,915 +0.01(+0.67%)
Sep 01, 2023 1.510 1.550 1.490 1.490 28,653 -0.02(-1.32%)
Aug 31, 2023 1.460 1.565 1.460 1.510 54,894 +0.04(+2.72%)
Aug 30, 2023 1.400 1.470 1.350 1.470 337,479 +0.07(+5.00%)
Aug 29, 2023 1.400 1.430 1.390 1.400 77,476 -0.01(-0.71%)
Aug 28, 2023 1.400 1.450 1.390 1.410 62,935 +0.00(+0.00%)
Aug 25, 2023 1.430 1.460 1.400 1.410 20,567 -0.05(-3.42%)
Aug 24, 2023 1.460 1.460 1.410 1.460 9,013 +0.01(+0.69%)
Aug 23, 2023 1.440 1.450 1.400 1.450 59,040 +0.00(+0.00%)
Aug 22, 2023 1.480 1.480 1.410 1.450 49,145 -0.02(-1.36%)
Aug 21, 2023 1.470 1.480 1.470 1.470 21,249 -0.02(-1.34%)
Aug 18, 2023 1.490 1.500 1.480 1.490 39,608 -0.01(-0.67%)
Aug 17, 2023 1.570 1.600 1.498 1.500 56,116 -0.05(-3.23%)
Aug 16, 2023 1.580 1.600 1.540 1.550 54,473 +0.00(+0.00%)
Aug 15, 2023 1.600 1.700 1.541 1.550 78,502 -0.07(-4.32%)
Aug 14, 2023 1.670 1.670 1.610 1.620 48,567 -0.05(-2.99%)
Aug 11, 2023 1.700 1.730 1.660 1.670 42,325 -0.06(-3.47%)
Aug 10, 2023 1.730 1.730 1.660 1.730 40,485 +0.05(+2.98%)
Aug 09, 2023 1.700 1.750 1.657 1.680 35,241 -0.04(-2.33%)
Aug 08, 2023 1.720 1.770 1.710 1.720 9,156 -0.01(-0.58%)
Aug 07, 2023 1.765 1.765 1.720 1.730 12,734 +0.01(+0.58%)
Aug 04, 2023 1.740 1.754 1.710 1.720 23,782 -0.02(-1.15%)
Aug 03, 2023 1.660 1.750 1.660 1.740 28,778 +0.08(+4.82%)
Aug 02, 2023 1.650 1.700 1.650 1.660 12,409 +0.00(+0.00%)
Aug 01, 2023 1.620 1.700 1.620 1.660 25,337 +0.03(+1.84%)
Jul 31, 2023 1.620 1.670 1.620 1.630 51,444 -0.02(-1.21%)
Jul 28, 2023 1.650 1.650 1.605 1.650 10,348 -0.01(-0.60%)
Jul 27, 2023 1.650 1.660 1.630 1.660 19,514 -0.01(-0.60%)
Jul 26, 2023 1.620 1.714 1.620 1.670 13,645 +0.04(+2.45%)
Jul 25, 2023 1.670 1.732 1.620 1.630 16,504 -0.04(-2.40%)
Jul 24, 2023 1.690 1.740 1.620 1.670 20,391 +0.01(+0.60%)
Jul 21, 2023 1.690 1.716 1.608 1.660 41,691 -0.05(-2.64%)
Jul 20, 2023 1.730 1.750 1.690 1.705 22,556 -0.01(-0.87%)
Jul 19, 2023 1.740 1.740 1.700 1.720 50,718 +0.03(+1.78%)
Jul 18, 2023 1.630 1.720 1.630 1.690 11,710 +0.04(+2.42%)
Jul 17, 2023 1.720 1.720 1.610 1.650 30,440 -0.01(-0.60%)
Jul 14, 2023 1.730 1.780 1.655 1.660 11,784 -0.10(-5.68%)
Jul 13, 2023 1.687 1.790 1.681 1.760 46,535 +0.06(+3.53%)
Jul 12, 2023 1.680 1.710 1.665 1.700 18,468 +0.00(+0.00%)
Jul 11, 2023 1.660 1.700 1.620 1.700 15,383 +0.04(+2.41%)
Jul 10, 2023 1.680 1.680 1.650 1.660 11,031 +0.02(+1.22%)
Jul 07, 2023 1.610 1.698 1.600 1.640 19,543 +0.04(+2.50%)
Jul 06, 2023 1.540 1.610 1.540 1.600 36,255 +0.00(+0.00%)
Jul 05, 2023 1.670 1.670 1.600 1.600 43,425 -0.06(-3.61%)
Jul 03, 2023 1.600 1.684 1.600 1.660 23,256 +0.03(+1.84%)
Jun 30, 2023 1.580 1.630 1.530 1.630 23,966 +0.05(+3.16%)
Jun 29, 2023 1.480 1.610 1.460 1.580 122,985 +0.05(+3.27%)
Jun 28, 2023 1.700 1.720 1.490 1.530 356,816 -0.19(-11.05%)
Jun 27, 2023 1.790 1.790 1.720 1.720 18,303 -0.08(-4.44%)
Jun 26, 2023 1.800 1.820 1.780 1.800 13,980 -0.01(-0.55%)
Jun 23, 2023 1.740 1.820 1.700 1.810 63,458 +0.08(+4.62%)
Jun 22, 2023 1.700 1.750 1.700 1.730 11,470 -0.02(-0.86%)
Jun 21, 2023 1.730 1.750 1.720 1.745 10,412 +0.02(+0.87%)
Jun 20, 2023 1.780 1.830 1.720 1.730 56,863 -0.03(-1.70%)
Jun 16, 2023 1.610 1.760 1.610 1.760 73,455 +0.10(+6.02%)
Jun 15, 2023 1.700 1.720 1.630 1.660 38,382 +0.15(+9.93%)
May 08, 2023 1.520 1.540 1.480 1.510 15,708 +0.00(+0.00%)
May 05, 2023 1.450 1.550 1.440 1.510 27,542 +0.04(+2.72%)
May 04, 2023 1.520 1.520 1.450 1.470 29,390 -0.03(-2.00%)
May 03, 2023 1.460 1.540 1.460 1.500 23,152 +0.01(+0.67%)
May 02, 2023 1.500 1.530 1.463 1.490 26,889 -0.03(-1.97%)
May 01, 2023 1.500 1.540 1.500 1.520 22,936 -0.02(-1.30%)
Apr 28, 2023 1.570 1.570 1.490 1.540 60,482 -0.03(-1.91%)
Apr 27, 2023 1.580 1.580 1.550 1.570 21,425 -0.01(-0.56%)
Apr 26, 2023 1.560 1.665 1.560 1.579 42,001 -0.01(-0.70%)
Apr 25, 2023 1.660 1.710 1.570 1.590 66,898 -0.12(-7.02%)
Apr 24, 2023 1.730 1.870 1.700 1.710 32,459 -0.02(-1.16%)
Apr 21, 2023 1.760 1.830 1.690 1.730 37,690 -0.02(-1.14%)
Apr 20, 2023 1.740 1.790 1.680 1.750 76,856 +0.09(+5.42%)
Apr 19, 2023 1.630 1.710 1.590 1.660 56,528 +0.03(+1.84%)
Apr 18, 2023 1.620 1.700 1.620 1.630 24,069 +0.01(+0.62%)
Apr 17, 2023 1.660 1.700 1.604 1.620 44,846 -0.09(-5.26%)
Apr 14, 2023 1.720 1.780 1.710 1.710 11,716 -0.04(-2.29%)
Apr 13, 2023 1.730 1.790 1.650 1.750 95,306 +0.04(+2.34%)
Apr 12, 2023 1.820 1.870 1.710 1.710 102,618 -0.19(-10.00%)
Apr 11, 2023 1.800 1.920 1.800 1.900 152,815 +0.00(+0.00%)
Apr 10, 2023 1.940 1.940 1.890 1.900 396,657 -0.05(-2.56%)
Apr 06, 2023 2.005 2.005 1.950 1.950 5,788 -0.02(-1.02%)
Apr 05, 2023 1.990 2.030 1.965 1.970 12,351 -0.02(-1.01%)
Apr 04, 2023 2.000 2.000 1.980 1.990 4,367 -0.01(-0.50%)
Apr 03, 2023 2.030 2.065 1.990 2.000 5,127 -0.03(-1.48%)
Mar 31, 2023 2.080 2.080 1.980 2.030 21,222 -0.01(-0.49%)
Mar 30, 2023 2.060 2.110 2.030 2.040 24,247 -0.02(-0.97%)
Mar 29, 2023 1.940 2.080 1.920 2.060 136,105 +0.14(+7.29%)
Mar 28, 2023 1.900 1.920 1.830 1.920 103,627 +0.02(+1.05%)
Mar 27, 2023 1.900 1.910 1.900 1.900 25,123 +0.00(+0.00%)
Mar 24, 2023 1.870 1.910 1.870 1.900 21,529 -0.01(-0.52%)
Mar 23, 2023 1.918 1.920 1.900 1.910 33,140 +0.01(+0.53%)
Mar 22, 2023 1.900 1.920 1.900 1.900 50,914 +0.00(+0.00%)
Mar 21, 2023 1.900 1.930 1.900 1.900 16,179 +0.00(+0.00%)
Mar 20, 2023 1.900 1.940 1.900 1.900 12,098 +0.00(+0.00%)
Mar 17, 2023 1.920 1.920 1.890 1.900 33,880 -0.03(-1.55%)
Mar 16, 2023 1.900 1.960 1.856 1.930 16,200 +0.03(+1.58%)
Mar 15, 2023 1.900 1.910 1.851 1.900 9,322 +0.00(+0.00%)
Mar 14, 2023 1.930 1.990 1.900 1.900 26,073 -0.03(-1.55%)
Mar 13, 2023 1.860 1.950 1.859 1.930 21,883 +0.08(+4.32%)
Mar 10, 2023 1.770 1.880 1.770 1.850 53,642 +0.08(+4.52%)
Mar 09, 2023 1.950 1.950 1.770 1.770 18,018 -0.11(-5.85%)
Mar 08, 2023 1.950 2.000 1.860 1.880 39,392 -0.09(-4.33%)
Mar 07, 2023 1.970 2.026 1.950 1.965 15,171 -0.03(-1.75%)
Mar 06, 2023 2.030 2.030 1.970 2.000 10,388 +0.00(+0.00%)
Mar 03, 2023 1.980 2.030 1.960 2.000 14,224 +0.00(+0.01%)
Mar 02, 2023 2.050 2.050 1.990 2.000 25,094 -0.05(-2.44%)
Mar 01, 2023 2.050 2.090 2.050 2.050 18,718 +0.00(+0.00%)
Feb 28, 2023 1.950 2.100 1.950 2.050 38,809 +0.08(+4.06%)
Feb 27, 2023 1.970 1.990 1.940 1.970 7,413 -0.01(-0.51%)
Feb 24, 2023 1.960 2.000 1.940 1.980 18,289 -0.03(-1.49%)
Feb 23, 2023 2.000 2.025 1.950 2.010 10,676 -0.01(-0.50%)
Feb 22, 2023 2.040 2.070 2.000 2.020 25,439 -0.03(-1.46%)
Feb 21, 2023 2.010 2.080 2.000 2.050 24,759 +0.00(+0.00%)
Feb 17, 2023 2.040 2.080 2.000 2.050 27,519 -0.06(-2.84%)
Feb 16, 2023 1.990 2.139 1.990 2.110 90,820 +0.11(+5.50%)
Feb 15, 2023 1.820 2.010 1.820 2.000 187,895 +0.13(+6.95%)
Feb 14, 2023 1.850 1.870 1.790 1.870 30,853 +0.02(+1.08%)
Feb 13, 2023 1.790 1.850 1.750 1.850 30,786 +0.03(+1.37%)
Feb 10, 2023 1.830 1.830 1.780 1.825 16,295 -0.01(-0.27%)
Feb 09, 2023 1.790 1.850 1.750 1.830 42,468 +0.02(+1.10%)
Feb 08, 2023 1.810 1.830 1.790 1.810 38,730 -0.04(-2.16%)
Feb 07, 2023 1.810 1.850 1.810 1.850 23,780 +0.03(+1.65%)
Feb 06, 2023 1.790 1.870 1.787 1.820 40,610 +0.01(+0.55%)
Feb 03, 2023 1.860 1.881 1.810 1.810 25,687 -0.02(-1.10%)
Feb 02, 2023 1.710 1.870 1.710 1.830 87,321 +0.11(+6.40%)
Feb 01, 2023 1.650 1.740 1.650 1.720 69,470 +0.06(+3.61%)
Jan 31, 2023 1.660 1.670 1.640 1.660 37,326 +0.00(+0.00%)
Jan 30, 2023 1.670 1.680 1.620 1.660 65,523 +0.00(+0.00%)
Jan 27, 2023 1.670 1.690 1.650 1.660 36,044 +0.01(+0.61%)
Jan 26, 2023 1.740 1.740 1.650 1.650 45,529 -0.06(-3.51%)
Jan 25, 2023 1.750 1.760 1.650 1.710 123,412 +0.05(+3.01%)
Jan 24, 2023 1.700 1.733 1.660 1.660 74,940 -0.13(-7.26%)
Jan 23, 2023 1.800 1.900 1.700 1.790 60,244 -0.05(-2.72%)
Jan 20, 2023 1.830 1.869 1.820 1.840 71,403 +0.00(+0.00%)
Jan 19, 2023 1.850 1.900 1.850 1.840 16,166 -0.06(-3.16%)
Jan 18, 2023 1.980 1.985 1.900 1.900 14,635 -0.08(-4.04%)
Jan 17, 2023 1.970 2.000 1.950 1.980 87,591 -0.04(-1.98%)
Jan 13, 2023 1.960 2.020 1.960 2.020 22,109 +0.07(+3.59%)
Jan 12, 2023 1.930 1.980 1.890 1.950 51,247 +0.03(+1.56%)
Jan 11, 2023 1.940 1.960 1.910 1.920 17,194 +0.04(+2.13%)
Jan 10, 2023 1.900 1.920 1.855 1.880 15,260 -0.00(-0.22%)
Jan 09, 2023 1.870 1.940 1.870 1.884 22,188 -0.00(-0.04%)
Jan 06, 2023 1.880 1.900 1.860 1.885 36,388 +0.02(+0.94%)
Jan 05, 2023 1.850 1.880 1.850 1.867 10,888 +0.01(+0.40%)
Jan 04, 2023 1.820 1.870 1.810 1.860 20,968 +0.04(+2.19%)
Jan 03, 2023 1.860 1.910 1.806 1.820 16,000 +0.00(+0.01%)
Dec 30, 2022 1.740 1.860 1.740 1.820 85,312 +0.05(+2.82%)
Dec 29, 2022 1.800 1.810 1.750 1.770 58,554 -0.06(-3.28%)
Dec 28, 2022 1.940 1.958 1.754 1.830 57,736 -0.10(-5.18%)
Dec 27, 2022 1.910 2.010 1.900 1.930 52,727 -0.02(-1.03%)
Dec 23, 2022 1.970 1.990 1.920 1.950 44,164 -0.05(-2.50%)
Dec 22, 2022 2.040 2.061 1.980 2.000 58,495 -0.06(-2.91%)
Dec 21, 2022 2.170 2.220 2.050 2.060 49,410 -0.12(-5.50%)
Dec 20, 2022 2.200 2.240 2.180 2.180 26,631 -0.03(-1.36%)
Dec 19, 2022 2.230 2.240 2.210 2.210 19,952 -0.04(-1.78%)
Dec 16, 2022 2.270 2.320 2.210 2.250 85,038 -0.05(-2.17%)
Dec 15, 2022 2.360 2.402 2.270 2.300 70,100 -0.07(-2.95%)
Dec 14, 2022 2.270 2.420 2.270 2.370 95,252 +0.10(+4.41%)
Dec 13, 2022 2.220 2.450 2.170 2.270 210,199 +0.08(+3.65%)
Dec 12, 2022 2.160 2.230 2.130 2.190 36,143 +0.01(+0.35%)
Dec 09, 2022 2.160 2.182 2.150 2.182 22,732 -0.01(-0.35%)
Dec 08, 2022 2.200 2.200 2.150 2.190 37,680 -0.01(-0.45%)
Dec 07, 2022 2.170 2.200 2.110 2.200 25,602 +0.03(+1.38%)
Dec 06, 2022 2.150 2.183 2.120 2.170 39,076 +0.02(+0.93%)
Dec 05, 2022 2.140 2.200 2.140 2.150 30,262 -0.04(-1.83%)
Dec 02, 2022 2.150 2.190 2.100 2.190 46,279 +0.04(+1.86%)
Dec 01, 2022 2.150 2.200 2.140 2.150 51,780 +0.03(+1.42%)
Nov 30, 2022 2.100 2.140 2.010 2.120 97,345 +0.03(+1.44%)
Nov 29, 2022 1.970 2.100 1.970 2.090 68,637 +0.12(+6.09%)
Nov 28, 2022 1.910 2.000 1.910 1.970 94,678 +0.03(+1.55%)
Nov 25, 2022 1.900 1.940 1.858 1.940 134,299 +0.03(+1.57%)
Nov 23, 2022 1.810 1.910 1.798 1.910 152,865 +0.12(+6.70%)
Nov 22, 2022 1.750 1.800 1.750 1.790 63,650 +0.05(+2.87%)
Nov 21, 2022 1.770 1.770 1.700 1.740 50,242 -0.01(-0.57%)
Nov 18, 2022 1.760 1.770 1.710 1.750 19,072 -0.02(-1.13%)
Nov 17, 2022 1.710 1.770 1.680 1.770 70,453 +0.05(+2.91%)
Nov 16, 2022 1.720 1.740 1.710 1.720 55,755 +0.01(+0.58%)
Nov 15, 2022 1.710 1.730 1.700 1.710 55,674 +0.02(+1.18%)
Nov 14, 2022 1.650 1.690 1.630 1.690 28,560 +0.03(+1.81%)
Nov 11, 2022 1.630 1.660 1.601 1.660 27,975 +0.02(+1.22%)
Nov 10, 2022 1.700 1.737 1.640 1.640 66,196 -0.03(-1.80%)
Nov 09, 2022 1.610 1.690 1.582 1.670 82,004 +0.02(+1.21%)
Nov 08, 2022 1.630 1.760 1.600 1.650 51,662 +0.02(+1.23%)
Nov 07, 2022 1.760 1.765 1.620 1.630 109,154 -0.13(-7.39%)
Nov 04, 2022 1.760 1.770 1.730 1.760 23,279 -0.02(-1.12%)
Nov 03, 2022 1.750 1.780 1.740 1.780 34,610 +0.02(+0.85%)
Nov 02, 2022 1.757 1.830 1.730 1.765 59,005 -0.04(-1.94%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.