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 )

1.010 +0.020 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 6.070 6.230 5.950 6.020 188,100 -0.15(-2.43%)
Apr 29, 2021 6.380 6.400 6.060 6.170 161,709 -0.07(-1.12%)
Apr 28, 2021 6.240 6.290 6.160 6.240 194,160 -0.05(-0.79%)
Apr 27, 2021 6.350 6.350 6.230 6.290 145,787 -0.01(-0.16%)
Apr 26, 2021 6.350 6.470 6.250 6.300 268,004 -0.06(-0.94%)
Apr 23, 2021 6.130 6.420 5.970 6.360 312,300 +0.27(+4.43%)
Apr 22, 2021 6.330 6.380 6.065 6.090 262,795 -0.17(-2.72%)
Apr 21, 2021 6.100 6.280 6.000 6.260 449,117 +0.40(+6.83%)
Apr 20, 2021 6.100 6.250 5.780 5.860 210,324 -0.28(-4.56%)
Apr 19, 2021 6.320 6.332 5.950 6.140 214,989 -0.17(-2.69%)
Apr 16, 2021 6.540 6.540 6.170 6.310 188,800 -0.17(-2.62%)
Apr 15, 2021 6.680 6.680 6.300 6.480 167,969 -0.06(-0.92%)
Apr 14, 2021 6.660 6.770 6.530 6.540 174,470 -0.15(-2.24%)
Apr 13, 2021 6.430 6.710 6.160 6.690 358,675 +0.23(+3.56%)
Apr 12, 2021 6.630 6.630 6.379 6.460 145,640 -0.20(-3.00%)
Apr 09, 2021 6.740 6.760 6.548 6.660 157,200 -0.14(-2.06%)
Apr 08, 2021 6.860 6.900 6.690 6.800 158,143 +0.04(+0.59%)
Apr 07, 2021 6.740 7.070 6.660 6.760 205,363 -0.21(-3.01%)
Apr 06, 2021 7.040 7.200 6.900 6.970 216,489 -0.09(-1.27%)
Apr 05, 2021 7.300 7.300 7.040 7.060 274,294 -0.11(-1.53%)
Apr 01, 2021 7.030 7.240 6.960 7.170 222,600 +0.21(+3.02%)
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%)
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.