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

Energy Focus Inc (NQ: EFOI )

1.460 -0.010 (-0.68%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 19, 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 1.500 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%)
Sep 01, 2023 1.960 2.100 1.950 2.010 10,327 +0.07(+3.61%)
Aug 31, 2023 1.930 1.950 1.910 1.940 2,626 +0.02(+1.04%)
Aug 30, 2023 1.970 1.970 1.920 1.920 522 -0.01(-0.52%)
Aug 29, 2023 1.940 1.963 1.930 1.930 3,100 +0.03(+1.58%)
Aug 25, 2023 1.900 226 -0.07(-3.55%)
Aug 24, 2023 1.870 1.970 1.870 1.970 1,247 +0.07(+3.68%)
Aug 23, 2023 1.950 1.950 1.900 1.900 3,188 -0.09(-4.52%)
Aug 22, 2023 1.998 1.998 1.990 1.990 1,163 +0.03(+1.53%)
Aug 21, 2023 1.950 1.960 1.925 1.960 1,842 -0.01(-0.51%)
Aug 18, 2023 1.870 2.027 1.870 1.970 2,556 +0.08(+4.23%)
Aug 17, 2023 2.080 2.080 1.890 1.890 1,604 -0.16(-7.80%)
Aug 16, 2023 2.070 2.070 1.880 2.050 2,807 +0.10(+5.13%)
Aug 14, 2023 1.950 389 +0.02(+1.04%)
Aug 11, 2023 1.930 1.930 1.930 1.930 496 -0.08(-3.98%)
Aug 10, 2023 2.080 2.090 2.000 2.010 11,419 -0.07(-3.37%)
Aug 09, 2023 2.000 2.080 2.000 2.080 3,800 +0.08(+4.00%)
Aug 08, 2023 1.880 2.000 1.831 2.000 7,152 +0.02(+1.01%)
Aug 07, 2023 1.780 1.980 1.780 1.980 13,913 +0.14(+7.61%)
Aug 04, 2023 1.870 1.910 1.820 1.840 4,916 -0.08(-4.09%)
Aug 03, 2023 1.750 1.945 1.750 1.919 8,183 +0.17(+9.63%)
Aug 02, 2023 1.840 1.870 1.750 1.750 7,871 -0.06(-3.31%)
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.