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

Energy Focus Inc (NQ: EFOI )

1.505 +0.005 (+0.33%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 26, 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, 2023 3.500 3.920 3.486 3.920 13,820 +0.42(+12.02%)
Mar 30, 2023 3.447 3.612 3.447 3.499 2,130 -0.00(-0.02%)
Mar 29, 2023 3.500 3.652 3.500 3.500 1,021 -0.15(-4.16%)
Mar 28, 2023 3.447 3.709 3.409 3.652 20,696 +0.15(+4.30%)
Mar 27, 2023 3.431 3.677 3.431 3.501 1,692 -0.18(-4.78%)
Mar 24, 2023 3.639 3.780 3.431 3.677 2,932 +0.04(+1.02%)
Mar 23, 2023 3.963 3.963 3.571 3.640 2,765 -0.15(-4.06%)
Mar 22, 2023 3.497 3.853 3.465 3.794 19,484 +0.33(+9.49%)
Mar 21, 2023 3.604 3.604 3.430 3.465 5,131 +0.07(+2.10%)
Mar 20, 2023 3.668 3.668 3.394 3.394 2,362 +0.03(+0.79%)
Mar 17, 2023 3.640 3.849 3.367 3.367 6,800 -0.38(-10.04%)
Mar 16, 2023 3.500 3.780 3.500 3.743 5,417 +0.36(+10.52%)
Mar 15, 2023 3.532 3.532 3.360 3.387 4,287 -0.15(-4.16%)
Mar 14, 2023 3.655 4.129 3.465 3.534 8,890 -0.28(-7.38%)
Mar 13, 2023 3.885 3.990 3.710 3.815 10,797 -0.20(-5.05%)
Mar 10, 2023 4.130 4.270 3.920 4.018 8,872 -0.37(-8.44%)
Mar 09, 2023 4.129 4.396 4.123 4.388 7,600 +0.26(+6.27%)
Mar 08, 2023 4.305 4.438 4.060 4.129 24,064 -0.55(-11.81%)
Mar 07, 2023 3.640 5.936 3.565 4.682 242,799 +1.18(+33.78%)
Mar 06, 2023 3.464 3.640 3.304 3.500 4,869 +0.04(+1.05%)
Mar 03, 2023 3.290 3.464 3.237 3.464 3,204 +0.14(+4.17%)
Mar 02, 2023 3.290 3.430 3.268 3.325 7,052 -0.02(-0.73%)
Mar 01, 2023 3.360 3.500 3.297 3.349 10,053 -0.08(-2.39%)
Feb 28, 2023 3.500 3.500 3.359 3.431 9,981 +0.04(+1.05%)
Feb 27, 2023 3.447 3.622 3.360 3.396 7,867 -0.23(-6.24%)
Feb 24, 2023 3.500 3.640 3.500 3.622 4,723 +0.14(+3.90%)
Feb 23, 2023 3.640 3.640 3.360 3.486 5,605 -0.08(-2.35%)
Feb 22, 2023 3.711 3.711 3.570 3.570 2,228 -0.13(-3.43%)
Feb 21, 2023 4.018 4.127 3.676 3.697 6,269 -0.32(-8.00%)
Feb 17, 2023 3.851 4.030 3.851 4.018 3,993 +0.08(+1.97%)
Feb 16, 2023 3.893 4.060 3.850 3.940 2,801 -0.05(-1.26%)
Feb 15, 2023 3.850 4.305 3.833 3.991 6,326 +0.14(+3.65%)
Feb 14, 2023 4.060 4.340 3.525 3.850 11,567 -0.21(-5.25%)
Feb 13, 2023 4.386 4.407 3.781 4.064 17,915 -0.45(-10.00%)
Feb 10, 2023 4.315 4.550 4.200 4.515 6,642 +0.07(+1.49%)
Feb 09, 2023 4.480 4.816 4.270 4.449 11,960 -0.22(-4.62%)
Feb 08, 2023 4.664 4.760 4.480 4.664 10,470 +0.00(+0.00%)
Feb 07, 2023 5.303 5.303 4.466 4.664 10,199 -0.18(-3.81%)
Feb 06, 2023 4.200 4.900 4.200 4.849 12,990 +0.65(+15.49%)
Feb 03, 2023 4.697 4.955 3.967 4.199 22,332 -0.53(-11.25%)
Feb 02, 2023 4.620 4.937 4.550 4.731 17,740 +0.09(+1.95%)
Feb 01, 2023 5.530 5.740 4.620 4.640 31,554 -0.93(-16.72%)
Jan 31, 2023 5.600 5.880 5.390 5.572 16,646 -0.10(-1.74%)
Jan 30, 2023 5.880 5.880 5.670 5.671 16,136 -0.21(-3.56%)
Jan 27, 2023 5.950 6.159 5.619 5.880 19,040 +0.28(+5.00%)
Jan 26, 2023 5.250 5.774 5.041 5.600 22,284 +0.35(+6.67%)
Jan 25, 2023 5.285 5.460 4.976 5.250 21,666 +0.06(+1.19%)
Jan 24, 2023 5.040 5.458 4.900 5.188 20,598 -0.06(-1.17%)
Jan 23, 2023 5.413 5.460 4.690 5.250 35,218 +0.44(+9.25%)
Jan 20, 2023 4.863 4.900 4.621 4.806 2,733 +0.15(+3.25%)
Jan 19, 2023 4.340 4.985 4.036 4.654 30,416 +0.32(+7.38%)
Jan 18, 2023 5.110 5.390 3.990 4.334 58,968 -0.58(-11.79%)
Jan 17, 2023 4.130 5.040 4.007 4.914 143,481 +0.97(+24.69%)
Jan 13, 2023 3.745 4.130 3.536 3.941 42,326 +0.16(+4.16%)
Jan 12, 2023 3.430 3.848 3.325 3.784 61,914 +0.42(+12.60%)
Jan 11, 2023 3.220 3.360 3.220 3.360 6,789 +0.14(+4.35%)
Jan 10, 2023 3.222 3.346 3.080 3.220 19,021 -0.00(-0.09%)
Jan 09, 2023 3.010 3.223 2.800 3.223 20,439 +0.28(+9.62%)
Jan 06, 2023 2.800 3.080 2.800 2.940 21,651 +0.28(+10.53%)
Jan 05, 2023 2.590 2.703 2.589 2.660 7,462 -0.06(-2.06%)
Jan 04, 2023 2.436 2.728 2.380 2.716 13,354 +0.34(+14.12%)
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.