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

Energy Focus Inc (NQ: EFOI )

1.515 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 24, 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 30, 2023 1.725 1.725 1.680 1.700 1,854 -0.01(-0.58%)
Nov 29, 2023 1.760 1.800 1.695 1.710 17,294 -0.05(-2.84%)
Nov 28, 2023 1.820 1.820 1.686 1.760 17,717 +0.01(+0.57%)
Nov 27, 2023 1.680 1.830 1.590 1.750 11,230 +0.07(+4.17%)
Nov 24, 2023 1.660 1.750 1.660 1.680 11,199 +0.15(+9.80%)
Nov 22, 2023 1.260 1.850 1.260 1.530 95,113 +0.19(+14.19%)
Nov 21, 2023 1.325 1.340 1.325 1.340 793 +0.03(+2.34%)
Nov 20, 2023 1.250 1.400 1.250 1.309 1,613 +0.10(+8.20%)
Nov 17, 2023 1.210 1.210 1.210 1.210 9,225 -0.02(-1.62%)
Nov 16, 2023 1.220 1.290 1.220 1.230 2,718 +0.01(+0.89%)
Nov 15, 2023 1.220 1.220 1.219 1.219 1,496 -0.04(-3.24%)
Nov 14, 2023 1.260 1.260 1.260 1.260 1,115 +0.00(+0.00%)
Nov 13, 2023 1.230 1.260 1.200 1.260 2,005 +0.00(+0.00%)
Nov 10, 2023 1.300 1.300 1.230 1.260 8,213 +0.06(+5.00%)
Nov 09, 2023 1.470 1.490 1.200 1.200 5,829 -0.27(-18.37%)
Nov 08, 2023 1.520 1.557 1.470 1.470 3,075 -0.11(-6.96%)
Nov 07, 2023 1.450 1.590 1.450 1.580 8,106 +0.03(+1.94%)
Nov 06, 2023 1.540 1.550 1.540 1.550 850 +0.01(+0.65%)
Nov 03, 2023 1.470 1.540 1.470 1.540 1,355 +0.07(+4.76%)
Nov 02, 2023 1.470 1.470 1.470 1.470 883 -0.11(-6.96%)
Nov 01, 2023 1.580 1.580 1.486 1.580 1,024 +0.07(+4.64%)
Oct 31, 2023 1.500 1.510 1.500 1.510 1,140 +0.01(+0.67%)
Oct 30, 2023 1.510 1.568 1.500 1.500 2,453 -0.02(-1.32%)
Oct 27, 2023 1.520 1.522 1.520 1.520 2,863 +0.02(+1.33%)
Oct 26, 2023 1.550 1.611 1.500 1.500 3,709 -0.03(-1.96%)
Oct 25, 2023 1.580 1.580 1.530 1.530 501 -0.07(-4.38%)
Oct 24, 2023 1.680 1.680 1.600 1.600 1,104 -0.06(-3.61%)
Oct 23, 2023 1.660 1.720 1.660 1.660 1,754 +0.06(+3.75%)
Oct 20, 2023 1.720 1.750 1.490 1.600 12,633 -0.12(-6.98%)
Oct 18, 2023 1.720 442 -0.10(-5.49%)
Oct 17, 2023 1.810 1.897 1.800 1.820 4,094 -0.08(-4.21%)
Oct 16, 2023 1.900 1.900 1.900 1.900 1,036 -0.05(-2.56%)
Oct 13, 2023 2.000 2.000 1.762 1.950 2,837 +0.06(+3.13%)
Oct 12, 2023 1.924 1.950 1.889 1.891 3,285 +0.02(+1.11%)
Oct 11, 2023 1.870 1.990 1.860 1.870 3,463 +0.12(+6.86%)
Oct 10, 2023 1.950 2.000 1.730 1.750 21,549 -0.16(-8.14%)
Oct 09, 2023 1.888 1.905 1.888 1.905 851 -0.08(-4.27%)
Oct 06, 2023 1.990 1.990 1.990 1.990 2,797 +0.09(+4.73%)
Oct 05, 2023 1.980 1.980 1.900 1.900 2,460 -0.08(-4.04%)
Oct 03, 2023 1.980 720 -0.02(-1.00%)
Oct 02, 2023 2.020 2.050 2.000 2.000 3,540 +0.00(+0.00%)
Sep 29, 2023 2.050 2.050 2.000 2.000 602 -0.05(-2.44%)
Sep 28, 2023 2.060 2.190 2.000 2.050 15,840 -0.07(-3.30%)
Sep 27, 2023 2.110 2.290 2.070 2.120 9,187 +0.00(+0.00%)
Sep 26, 2023 2.180 2.190 2.100 2.120 5,428 -0.03(-1.40%)
Sep 25, 2023 2.180 2.160 2.150 2.150 2,939 -0.08(-3.65%)
Sep 22, 2023 2.182 2.250 2.170 2.232 5,018 +0.07(+3.24%)
Sep 21, 2023 2.165 2.165 2.110 2.162 813 -0.06(-2.64%)
Sep 20, 2023 2.080 2.232 2.080 2.220 2,651 +0.12(+5.82%)
Sep 19, 2023 2.070 2.120 2.070 2.098 3,194 +0.05(+2.21%)
Sep 18, 2023 2.270 2.270 2.050 2.053 2,857 -0.21(-9.17%)
Sep 15, 2023 2.240 2.260 2.050 2.260 14,564 +0.10(+4.63%)
Sep 14, 2023 2.250 2.250 2.160 2.160 9,661 -0.09(-4.00%)
Sep 13, 2023 2.100 2.280 2.100 2.250 4,175 +0.06(+2.74%)
Sep 12, 2023 2.019 2.190 2.019 2.190 4,860 +0.14(+6.83%)
Sep 11, 2023 2.040 2.050 1.980 2.050 5,037 +0.00(+0.00%)
Sep 08, 2023 2.150 2.190 1.980 2.050 13,730 -0.01(-0.55%)
Sep 07, 2023 1.930 2.100 1.920 2.061 8,648 +0.06(+3.07%)
Sep 06, 2023 2.000 2.095 2.000 2.000 9,050 +0.00(+0.00%)
Sep 05, 2023 2.000 2.000 1.970 2.000 946 -0.01(-0.50%)
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.