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

Energy Focus Inc (NQ: EFOI )

1.590 +0.010 (+0.63%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 3, 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 (%)
Jun 30, 2015 283.50 306.25 282.27 305.90 3,044 +24.15(+8.57%)
Jun 29, 2015 299.95 304.32 281.05 281.75 2,945 -24.50(-8.00%)
Jun 26, 2015 292.25 308.70 283.50 306.25 5,049 +17.85(+6.19%)
Jun 25, 2015 271.25 288.75 271.25 288.40 4,128 +21.70(+8.14%)
Jun 24, 2015 255.50 270.20 255.50 266.70 2,566 +12.25(+4.81%)
Jun 23, 2015 257.60 257.60 251.58 254.45 2,332 -3.15(-1.22%)
Jun 22, 2015 257.25 259.18 253.05 257.60 1,300 +0.35(+0.14%)
Jun 19, 2015 258.65 260.40 255.15 257.25 1,972 +0.00(+0.00%)
Jun 18, 2015 256.90 261.11 252.53 257.25 2,225 -2.45(-0.94%)
Jun 17, 2015 253.75 261.10 247.10 259.70 2,582 +6.30(+2.49%)
Jun 16, 2015 246.75 253.40 245.35 253.40 1,446 +5.60(+2.26%)
Jun 15, 2015 248.50 248.50 244.65 247.80 844 +2.45(+1.00%)
Jun 12, 2015 244.30 248.15 242.46 245.35 345 +1.05(+0.43%)
Jun 11, 2015 245.00 248.15 235.55 244.30 1,465 +1.75(+0.72%)
Jun 10, 2015 238.70 251.65 238.70 242.55 844 +2.80(+1.17%)
Jun 09, 2015 249.55 249.55 239.09 239.75 1,110 -9.45(-3.79%)
Jun 08, 2015 252.35 252.35 234.53 249.20 1,597 +0.35(+0.14%)
Jun 05, 2015 250.60 260.75 245.00 248.85 2,144 +0.70(+0.28%)
Jun 04, 2015 247.80 254.80 243.95 248.15 1,713 +1.40(+0.57%)
Jun 03, 2015 238.00 251.65 234.50 246.75 864 +11.90(+5.07%)
Jun 02, 2015 244.30 244.30 229.63 234.85 834 -9.10(-3.73%)
Jun 01, 2015 224.35 255.15 223.30 243.95 2,186 +18.90(+8.40%)
May 29, 2015 229.95 231.00 224.00 225.05 641 -2.45(-1.08%)
May 28, 2015 231.00 231.00 223.30 227.50 609 -3.50(-1.52%)
May 27, 2015 222.95 234.68 220.50 231.00 1,249 +7.70(+3.45%)
May 26, 2015 214.55 224.34 213.50 223.30 680 +6.48(+2.99%)
May 22, 2015 220.15 216.82 216.82 216.82 1,437 -3.68(-1.67%)
May 21, 2015 209.65 222.04 209.65 220.50 618 +10.50(+5.00%)
May 20, 2015 216.65 220.15 208.25 210.00 252 -1.40(-0.66%)
May 19, 2015 222.25 222.25 208.25 211.40 1,171 -9.10(-4.13%)
May 18, 2015 218.40 222.95 214.55 220.50 544 +7.00(+3.28%)
May 15, 2015 218.75 232.75 213.50 213.50 1,049 -9.80(-4.39%)
May 14, 2015 224.00 225.40 217.70 223.30 712 +1.40(+0.63%)
May 13, 2015 226.45 226.45 220.25 221.90 546 -1.75(-0.78%)
May 12, 2015 227.21 229.25 219.80 223.65 2,429 +1.40(+0.63%)
May 11, 2015 240.45 242.20 222.25 222.25 2,309 -11.55(-4.94%)
May 08, 2015 229.60 250.95 222.95 233.80 3,154 +4.55(+1.98%)
May 07, 2015 202.30 230.65 198.10 229.25 4,791 +26.25(+12.93%)
May 06, 2015 227.50 233.10 203.00 203.00 7,587 -16.45(-7.50%)
May 05, 2015 232.75 248.15 205.80 219.45 13,552 +23.64(+12.07%)
May 04, 2015 191.10 200.90 180.60 195.81 700 +5.43(+2.85%)
May 01, 2015 179.20 192.85 178.50 190.37 635 +11.52(+6.44%)
Apr 30, 2015 180.95 183.50 178.50 178.85 305 -8.05(-4.31%)
Apr 29, 2015 185.85 188.65 178.85 186.90 239 +0.78(+0.42%)
Apr 28, 2015 179.82 190.75 175.35 186.12 628 +14.97(+8.74%)
Apr 27, 2015 175.70 179.43 171.15 171.15 204 -2.80(-1.61%)
Apr 24, 2015 175.35 175.35 173.60 173.95 230 -3.15(-1.78%)
Apr 23, 2015 179.55 180.25 176.05 177.10 143 -4.15(-2.29%)
Apr 22, 2015 175.00 181.25 175.00 181.25 309 +4.85(+2.75%)
Apr 21, 2015 177.45 182.35 173.95 176.40 377 -3.85(-2.14%)
Apr 20, 2015 182.35 184.80 177.10 180.25 174 -4.90(-2.64%)
Apr 17, 2015 185.01 185.15 180.25 185.15 110 +3.39(+1.87%)
Apr 16, 2015 186.90 189.00 180.95 181.75 143 -3.40(-1.83%)
Apr 15, 2015 179.90 185.85 178.50 185.15 361 +5.60(+3.12%)
Apr 14, 2015 177.45 186.09 175.00 179.55 705 +4.55(+2.60%)
Apr 13, 2015 173.81 182.57 170.80 175.00 286 -3.50(-1.96%)
Apr 10, 2015 181.65 181.65 178.47 178.50 225 -3.15(-1.73%)
Apr 09, 2015 189.00 196.35 177.45 181.65 865 +4.55(+2.57%)
Apr 08, 2015 182.00 182.00 176.12 177.10 235 +1.75(+1.00%)
Apr 07, 2015 175.00 181.30 175.00 175.35 201 -1.05(-0.60%)
Apr 06, 2015 174.65 182.00 174.65 176.40 190 -2.10(-1.18%)
Apr 02, 2015 168.35 178.50 178.50 178.50 117 +3.21(+1.83%)
Apr 01, 2015 175.00 176.40 168.70 175.29 584 +6.59(+3.90%)
Mar 31, 2015 169.78 176.75 168.35 168.70 421 -5.95(-3.40%)
Mar 30, 2015 175.62 178.15 168.70 174.65 264 -1.75(-0.99%)
Mar 27, 2015 181.65 182.00 176.40 176.40 285 -6.30(-3.45%)
Mar 26, 2015 178.50 182.70 176.75 182.70 407 +0.35(+0.19%)
Mar 25, 2015 176.75 182.35 176.75 182.35 218 +1.40(+0.77%)
Mar 24, 2015 177.80 183.75 177.80 180.95 194 +3.50(+1.97%)
Mar 23, 2015 179.55 184.80 177.45 177.45 206 -2.10(-1.17%)
Mar 20, 2015 182.00 188.65 179.20 179.55 151 -0.70(-0.39%)
Mar 19, 2015 190.40 190.40 180.25 180.25 1,276 -7.35(-3.92%)
Mar 18, 2015 185.50 191.45 183.75 187.60 203 +5.60(+3.08%)
Mar 17, 2015 184.10 191.80 181.30 182.00 730 -9.45(-4.93%)
Mar 16, 2015 195.30 197.75 183.05 191.45 73 +7.00(+3.79%)
Mar 13, 2015 176.75 195.30 176.75 184.45 873 +4.55(+2.53%)
Mar 12, 2015 190.75 190.75 176.85 179.90 684 -9.45(-4.99%)
Mar 11, 2015 197.13 200.55 186.20 189.35 632 -3.15(-1.64%)
Mar 10, 2015 197.75 201.25 190.05 192.50 600 +4.55(+2.42%)
Mar 09, 2015 179.20 201.25 179.20 187.95 1,376 +11.20(+6.33%)
Mar 06, 2015 175.00 182.35 171.85 176.75 859 +6.65(+3.91%)
Mar 05, 2015 164.50 173.95 164.50 170.10 1,145 +5.95(+3.63%)
Mar 04, 2015 161.00 164.15 161.00 164.15 227 +3.15(+1.95%)
Mar 03, 2015 162.75 164.15 159.25 161.00 303 -1.40(-0.86%)
Mar 02, 2015 158.55 163.80 158.38 162.40 235 +5.60(+3.57%)
Feb 27, 2015 154.16 160.30 154.16 156.80 51 +4.55(+2.99%)
Feb 26, 2015 158.55 173.25 152.25 152.25 268 -1.75(-1.14%)
Feb 25, 2015 155.35 155.35 154.00 154.00 44 -1.38(-0.89%)
Feb 24, 2015 156.45 163.10 154.70 155.38 17 -1.77(-1.13%)
Feb 23, 2015 161.00 164.50 156.10 157.15 519 -6.65(-4.06%)
Feb 20, 2015 171.15 171.50 163.80 163.80 349 -7.70(-4.49%)
Feb 19, 2015 165.20 172.90 164.50 171.50 504 +7.70(+4.70%)
Feb 18, 2015 160.30 164.85 160.30 163.80 290 +0.35(+0.21%)
Feb 17, 2015 162.75 166.25 157.85 163.45 824 +2.30(+1.43%)
Feb 13, 2015 148.05 161.15 161.15 161.15 2,297 +15.55(+10.68%)
Feb 12, 2015 143.50 148.75 138.25 145.60 4,881 +1.05(+0.73%)
Feb 11, 2015 147.70 148.40 138.25 144.55 10,770 -4.20(-2.82%)
Feb 10, 2015 149.10 151.90 148.75 148.75 241 -3.85(-2.52%)
Feb 09, 2015 151.28 153.59 148.22 152.60 347 +4.90(+3.32%)
Feb 06, 2015 155.75 156.80 147.36 147.70 611 -8.75(-5.59%)
Feb 05, 2015 153.65 156.80 153.65 156.45 507 +3.50(+2.29%)
Feb 04, 2015 157.50 157.50 152.25 152.95 413 -4.55(-2.89%)
Feb 03, 2015 157.15 158.38 152.60 157.50 259 +1.40(+0.90%)
Feb 02, 2015 155.75 158.90 154.00 156.10 332 +2.10(+1.36%)
Jan 30, 2015 155.75 157.36 154.00 154.00 235 -1.40(-0.90%)
Jan 29, 2015 158.55 158.55 154.00 155.40 684 -3.15(-1.99%)
Jan 28, 2015 155.40 165.90 155.40 158.55 813 +2.10(+1.34%)
Jan 27, 2015 163.45 163.45 154.35 156.45 563 -8.05(-4.89%)
Jan 26, 2015 154.00 164.50 151.55 164.50 212 +8.05(+5.15%)
Jan 23, 2015 151.55 157.50 149.10 156.45 116 +3.85(+2.52%)
Jan 22, 2015 150.15 155.05 143.85 152.60 1,333 +2.45(+1.63%)
Jan 21, 2015 154.70 154.70 150.15 150.15 243 -5.88(-3.77%)
Jan 20, 2015 155.75 157.50 155.40 156.03 5,931 +1.59(+1.03%)
Jan 16, 2015 154.35 158.22 153.30 154.44 874 +0.79(+0.52%)
Jan 15, 2015 149.80 154.53 149.10 153.65 518 +4.55(+3.05%)
Jan 14, 2015 153.01 153.01 147.35 149.10 614 -3.22(-2.11%)
Jan 13, 2015 156.10 157.50 149.45 152.32 298 -2.38(-1.54%)
Jan 12, 2015 158.20 161.42 153.30 154.70 1,199 -3.50(-2.21%)
Jan 09, 2015 163.45 164.85 158.20 158.20 619 -7.35(-4.44%)
Jan 08, 2015 168.70 168.70 164.50 165.55 666 -2.10(-1.25%)
Jan 07, 2015 168.00 168.35 164.85 167.65 651 -3.85(-2.24%)
Jan 06, 2015 173.60 173.60 166.60 171.50 262 +3.85(+2.30%)
Jan 05, 2015 174.65 175.35 167.30 167.65 391 -5.70(-3.29%)
Jan 02, 2015 168.00 174.65 168.00 173.35 168 +0.80(+0.46%)
Dec 31, 2014 171.50 172.55 172.55 172.55 725 -2.45(-1.40%)
Dec 30, 2014 169.75 175.00 164.15 175.00 250 +2.45(+1.42%)
Dec 29, 2014 179.20 179.55 164.15 172.55 1,824 -6.65(-3.71%)
Dec 26, 2014 179.90 179.90 175.70 179.20 381 +0.70(+0.39%)
Dec 24, 2014 175.35 178.50 178.50 178.50 142 +0.35(+0.20%)
Dec 23, 2014 176.75 183.75 175.00 178.15 1,000 -0.35(-0.20%)
Dec 22, 2014 169.05 182.00 169.05 178.50 613 +8.40(+4.94%)
Dec 19, 2014 183.75 183.75 170.10 170.10 2,771 -11.55(-6.36%)
Dec 18, 2014 183.40 187.25 178.15 181.65 872 +1.40(+0.78%)
Dec 17, 2014 185.50 185.50 175.00 180.25 4,283 -1.75(-0.96%)
Dec 16, 2014 202.30 206.50 177.80 182.00 3,530 -17.50(-8.77%)
Dec 15, 2014 202.30 202.30 190.40 199.50 773 +0.00(+0.00%)
Dec 12, 2014 190.40 206.85 185.50 199.50 1,946 +7.35(+3.83%)
Dec 11, 2014 195.65 216.30 181.30 192.15 2,089 -1.75(-0.90%)
Dec 10, 2014 201.95 214.55 192.50 193.90 7,590 -3.15(-1.60%)
Dec 09, 2014 171.50 197.75 171.50 197.05 4,705 +25.55(+14.90%)
Dec 08, 2014 183.40 187.60 170.10 171.50 2,721 -16.80(-8.92%)
Dec 05, 2014 183.40 188.30 175.35 188.30 1,266 +6.30(+3.46%)
Dec 04, 2014 180.25 188.65 179.57 182.00 1,250 +2.10(+1.17%)
Dec 03, 2014 190.51 192.50 178.15 179.90 1,194 -9.80(-5.17%)
Dec 02, 2014 175.00 190.05 168.70 189.70 2,002 +15.75(+9.05%)
Dec 01, 2014 182.70 186.90 173.25 173.95 2,548 -12.95(-6.93%)
Nov 28, 2014 184.10 194.25 182.00 186.90 493 +1.05(+0.56%)
Nov 26, 2014 182.00 185.85 185.85 185.85 3,194 -5.95(-3.10%)
Nov 25, 2014 192.85 193.55 181.12 191.80 1,246 +1.05(+0.55%)
Nov 24, 2014 181.30 199.50 178.85 190.75 1,923 +6.65(+3.61%)
Nov 21, 2014 189.70 189.70 178.85 184.10 2,961 -5.95(-3.13%)
Nov 20, 2014 175.00 195.30 173.95 190.05 4,973 +14.00(+7.95%)
Nov 19, 2014 179.90 183.75 168.72 176.05 2,183 -5.60(-3.08%)
Nov 18, 2014 187.25 189.00 179.57 181.65 660 +1.05(+0.58%)
Nov 17, 2014 201.95 201.95 178.50 180.60 2,831 -23.10(-11.34%)
Nov 14, 2014 211.05 214.20 192.52 203.70 6,055 -12.60(-5.83%)
Nov 13, 2014 227.50 234.50 206.50 216.30 6,817 -7.70(-3.44%)
Nov 12, 2014 227.50 236.95 218.75 224.00 11,146 -3.50(-1.54%)
Nov 11, 2014 228.20 237.98 214.90 227.50 4,076 -2.80(-1.22%)
Nov 10, 2014 239.75 239.75 222.95 230.30 1,337 -0.35(-0.15%)
Nov 07, 2014 225.40 231.35 213.85 230.65 5,230 +14.35(+6.63%)
Nov 06, 2014 217.70 224.70 210.00 216.30 2,312 -3.50(-1.59%)
Nov 05, 2014 212.10 227.49 210.35 219.80 4,800 +11.55(+5.55%)
Nov 04, 2014 214.90 222.25 206.17 208.25 4,696 -14.00(-6.30%)
Nov 03, 2014 210.00 226.45 210.00 222.25 2,131 +10.85(+5.13%)
Oct 31, 2014 211.75 227.50 204.40 211.40 3,352 -2.45(-1.15%)
Oct 30, 2014 208.25 217.00 201.62 213.85 2,182 +5.60(+2.69%)
Oct 29, 2014 213.15 213.15 201.43 208.25 4,944 -7.00(-3.25%)
Oct 28, 2014 210.00 236.25 205.10 215.25 3,136 +11.90(+5.85%)
Oct 27, 2014 218.75 213.50 198.45 203.35 3,657 -10.15(-4.75%)
Oct 24, 2014 215.25 218.05 206.85 213.50 2,824 +2.45(+1.16%)
Oct 23, 2014 230.30 230.98 210.35 211.05 3,226 -11.90(-5.34%)
Oct 22, 2014 216.30 227.50 216.30 222.95 1,801 +4.55(+2.08%)
Oct 21, 2014 227.15 227.15 214.20 218.40 1,748 -5.95(-2.65%)
Oct 20, 2014 219.45 224.35 218.75 224.35 737 +10.15(+4.74%)
Oct 17, 2014 218.75 221.90 208.07 214.20 2,576 -3.15(-1.45%)
Oct 16, 2014 224.00 227.50 214.90 217.35 1,424 -6.30(-2.82%)
Oct 15, 2014 217.00 227.50 210.00 223.65 2,659 +11.20(+5.27%)
Oct 14, 2014 207.90 227.50 196.35 212.45 2,556 +2.10(+1.00%)
Oct 13, 2014 217.35 217.35 194.60 210.35 2,279 -6.30(-2.91%)
Oct 10, 2014 210.35 222.60 202.65 216.65 827 +5.25(+2.48%)
Oct 09, 2014 227.50 243.25 210.35 211.40 2,997 -16.10(-7.08%)
Oct 08, 2014 245.00 256.55 224.00 227.50 4,175 -14.35(-5.93%)
Oct 07, 2014 267.05 287.00 234.50 241.85 16,806 +35.00(+16.92%)
Oct 06, 2014 213.85 218.05 201.25 206.85 1,338 -4.90(-2.31%)
Oct 03, 2014 212.10 213.03 210.00 211.75 309 +3.50(+1.68%)
Oct 02, 2014 206.85 215.32 201.60 208.25 589 +5.25(+2.59%)
Oct 01, 2014 206.85 208.25 194.25 203.00 1,962 -0.70(-0.34%)
Sep 30, 2014 186.90 207.90 184.45 203.70 3,425 +21.88(+12.03%)
Sep 29, 2014 191.10 191.10 178.85 181.82 796 -9.28(-4.85%)
Sep 26, 2014 191.10 196.00 184.80 191.10 818 -1.40(-0.73%)
Sep 25, 2014 194.60 199.50 192.50 192.50 273 -1.75(-0.90%)
Sep 24, 2014 197.40 201.25 193.20 194.25 683 +4.20(+2.21%)
Sep 23, 2014 197.75 208.95 189.35 190.05 1,191 -9.80(-4.90%)
Sep 22, 2014 221.55 221.55 194.25 199.85 1,589 -18.55(-8.49%)
Sep 19, 2014 229.95 231.00 218.40 218.40 1,419 -12.60(-5.45%)
Sep 18, 2014 222.25 235.20 218.40 231.00 2,041 +8.40(+3.77%)
Sep 17, 2014 226.80 233.80 219.80 222.60 1,950 -11.20(-4.79%)
Sep 16, 2014 236.25 240.45 218.75 233.80 3,038 -1.05(-0.45%)
Sep 15, 2014 245.00 245.00 217.70 234.85 7,199 -18.55(-7.32%)
Sep 12, 2014 298.55 299.25 245.70 253.40 24,754 -35.70(-12.35%)
Sep 11, 2014 236.25 374.85 236.25 289.10 105,718 +84.35(+41.20%)
Sep 10, 2014 210.00 210.00 209.65 204.75 336 -5.25(-2.50%)
Sep 09, 2014 202.30 218.75 199.85 210.00 1,034 +11.20(+5.63%)
Sep 08, 2014 192.15 198.80 188.30 198.80 788 +12.25(+6.57%)
Sep 05, 2014 184.76 193.20 183.54 186.55 678 +3.50(+1.91%)
Sep 04, 2014 180.25 180.25 180.25 183.05 312 +2.10(+1.16%)
Sep 03, 2014 181.65 182.00 173.25 180.95 729 +3.50(+1.97%)
Sep 02, 2014 165.55 182.00 165.55 177.45 366 +13.65(+8.33%)
Aug 29, 2014 161.00 163.80 163.80 163.80 262 +2.80(+1.74%)
Aug 28, 2014 161.00 161.00 157.50 161.00 84 +3.50(+2.22%)
Aug 27, 2014 158.55 164.50 157.15 157.50 457 -1.75(-1.10%)
Aug 26, 2014 157.15 161.00 155.75 159.25 432 +4.90(+3.17%)
Aug 25, 2014 159.60 159.60 154.35 154.35 30 +0.35(+0.23%)
Aug 22, 2014 157.15 157.50 154.00 154.00 102 +0.00(+0.00%)
Aug 21, 2014 151.55 157.50 148.75 154.00 340 +0.00(+0.00%)
Aug 20, 2014 153.30 157.32 149.10 154.00 102 -3.15(-2.00%)
Aug 19, 2014 160.65 158.55 149.10 157.15 671 -1.40(-0.88%)
Aug 18, 2014 158.20 162.75 158.20 158.55 379 -1.05(-0.66%)
Aug 15, 2014 158.20 164.50 158.20 159.60 172 +0.35(+0.22%)
Aug 14, 2014 161.35 166.43 158.20 159.25 467 -1.75(-1.09%)
Aug 13, 2014 164.50 172.20 161.00 161.00 408 -3.50(-2.13%)
Aug 12, 2014 163.80 164.50 157.85 164.50 222 +3.50(+2.18%)
Aug 11, 2014 161.00 161.00 157.50 161.00 203 -1.75(-1.08%)
Aug 08, 2014 148.75 164.50 148.75 162.75 574 +14.00(+9.41%)
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.