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

Energy Focus Inc (NQ: EFOI )

1.470 +0.070 (+5.00%)
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 18, 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 (%)
Dec 30, 2022 2.100 2.377 2.100 2.205 11,006 +0.07(+3.21%)
Dec 29, 2022 2.170 2.170 2.100 2.136 16,393 -0.03(-1.33%)
Dec 28, 2022 2.163 2.170 2.163 2.165 22,368 -0.00(-0.13%)
Dec 27, 2022 2.100 2.310 2.030 2.168 70,408 +0.06(+2.79%)
Dec 23, 2022 2.233 2.233 1.960 2.109 21,520 -0.12(-5.58%)
Dec 22, 2022 2.316 2.425 2.177 2.234 9,327 -0.08(-3.33%)
Dec 21, 2022 2.286 2.467 2.286 2.311 12,468 +0.08(+3.38%)
Dec 20, 2022 2.461 2.535 2.178 2.235 24,242 -0.26(-10.46%)
Dec 19, 2022 2.660 2.777 2.387 2.496 13,691 -0.09(-3.65%)
Dec 16, 2022 2.590 2.817 2.450 2.591 8,939 +0.00(+0.03%)
Dec 15, 2022 3.080 3.080 2.520 2.590 18,908 -0.42(-13.95%)
Dec 14, 2022 3.009 3.219 2.863 3.010 22,155 +0.07(+2.31%)
Dec 13, 2022 2.590 3.419 2.615 2.942 108,739 +0.25(+9.17%)
Dec 12, 2022 2.730 2.870 2.455 2.695 18,871 -0.07(-2.56%)
Dec 09, 2022 2.520 2.932 2.520 2.766 10,443 +0.00(+0.05%)
Dec 08, 2022 2.450 2.764 2.450 2.764 14,265 +0.39(+16.46%)
Dec 07, 2022 2.527 2.527 2.310 2.374 4,663 -0.07(-2.78%)
Dec 06, 2022 2.635 2.635 2.415 2.442 7,692 -0.04(-1.77%)
Dec 05, 2022 2.504 2.671 2.450 2.486 9,322 -0.16(-5.88%)
Dec 02, 2022 2.450 2.643 2.450 2.641 9,075 +0.13(+5.10%)
Dec 01, 2022 2.516 2.554 2.451 2.513 5,032 +0.00(+0.11%)
Nov 30, 2022 2.520 2.555 2.401 2.510 5,634 -0.07(-2.79%)
Nov 29, 2022 2.415 2.589 2.415 2.582 9,803 +0.14(+5.52%)
Nov 28, 2022 2.520 2.590 2.415 2.447 13,060 -0.07(-2.89%)
Nov 25, 2022 2.380 2.625 2.380 2.520 2,394 -0.10(-3.85%)
Nov 23, 2022 2.436 2.645 2.380 2.621 7,575 +0.07(+2.89%)
Nov 22, 2022 2.450 2.547 2.450 2.547 6,503 +0.05(+2.08%)
Nov 21, 2022 2.720 2.720 2.450 2.495 4,295 -0.23(-8.59%)
Nov 18, 2022 2.660 2.800 2.450 2.730 4,732 +0.02(+0.65%)
Nov 17, 2022 2.800 2.800 2.590 2.712 8,946 +0.16(+6.16%)
Nov 16, 2022 2.730 2.799 2.451 2.555 7,758 -0.24(-8.73%)
Nov 15, 2022 2.520 2.800 2.450 2.799 20,602 +0.29(+11.42%)
Nov 14, 2022 2.520 2.520 2.247 2.512 15,639 +0.04(+1.50%)
Nov 11, 2022 2.381 2.506 2.240 2.475 9,320 +0.10(+4.03%)
Nov 10, 2022 2.413 2.505 2.244 2.379 18,597 -0.03(-1.08%)
Nov 09, 2022 2.712 2.719 2.380 2.405 18,296 -0.12(-4.58%)
Nov 08, 2022 2.660 2.737 2.520 2.521 23,285 -0.18(-6.52%)
Nov 07, 2022 2.660 2.799 2.660 2.696 11,671 +0.03(+1.08%)
Nov 04, 2022 2.724 2.800 2.660 2.668 14,333 -0.10(-3.49%)
Nov 03, 2022 2.825 2.856 2.663 2.764 9,500 -0.03(-0.90%)
Nov 02, 2022 2.774 2.870 2.661 2.789 16,484 -0.01(-0.37%)
Nov 01, 2022 2.870 2.870 2.562 2.800 42,039 -0.06(-2.13%)
Oct 31, 2022 2.800 2.891 2.710 2.861 23,363 +0.06(+2.18%)
Oct 28, 2022 2.771 2.905 2.661 2.800 40,433 +0.10(+3.52%)
Oct 27, 2022 2.940 2.929 2.664 2.705 32,883 -0.14(-4.83%)
Oct 26, 2022 2.870 2.881 2.590 2.842 89,249 -0.11(-3.79%)
Oct 25, 2022 2.695 2.996 2.507 2.954 136,588 -0.05(-1.81%)
Oct 24, 2022 3.150 3.395 2.695 3.009 230,491 -0.42(-12.29%)
Oct 21, 2022 4.340 4.416 3.002 3.430 3,240,592 +0.61(+21.47%)
Oct 20, 2022 2.800 2.905 2.730 2.824 114,166 +0.02(+0.85%)
Oct 19, 2022 2.940 2.940 2.734 2.800 6,376 -0.09(-3.19%)
Oct 18, 2022 2.940 2.982 2.870 2.892 5,473 -0.05(-1.64%)
Oct 17, 2022 2.899 3.066 2.870 2.941 4,512 +0.04(+1.38%)
Oct 14, 2022 3.080 3.080 2.899 2.901 7,813 -0.11(-3.63%)
Oct 13, 2022 2.940 3.191 2.870 3.010 5,685 -0.00(-0.02%)
Oct 12, 2022 3.094 3.416 2.870 3.011 11,607 -0.08(-2.69%)
Oct 11, 2022 3.500 3.500 3.080 3.094 29,508 -0.41(-11.60%)
Oct 10, 2022 3.710 3.825 3.500 3.500 7,791 -0.22(-5.87%)
Oct 07, 2022 3.865 4.059 3.710 3.718 15,226 -0.20(-5.14%)
Oct 06, 2022 3.780 4.029 3.714 3.920 12,184 +0.14(+3.68%)
Oct 05, 2022 3.780 3.920 3.584 3.781 8,397 +0.02(+0.56%)
Oct 04, 2022 3.692 3.850 3.535 3.760 29,925 +0.07(+1.82%)
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.