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 (%)
Apr 29, 2022 7.980 7.980 7.770 7.840 5,059 -0.07(-0.88%)
Apr 28, 2022 7.840 8.050 7.700 7.910 2,585 +0.07(+0.89%)
Apr 27, 2022 7.700 8.050 7.700 7.840 5,884 +0.00(+0.00%)
Apr 26, 2022 7.770 8.050 7.700 7.840 4,774 -0.14(-1.75%)
Apr 25, 2022 7.700 8.120 7.700 7.980 4,436 +0.21(+2.70%)
Apr 22, 2022 7.910 8.120 7.700 7.770 5,896 -0.21(-2.63%)
Apr 21, 2022 8.540 8.540 7.700 7.980 5,354 +0.07(+0.88%)
Apr 20, 2022 8.610 8.610 7.770 7.910 18,206 -0.77(-8.87%)
Apr 19, 2022 8.680 9.100 8.470 8.680 7,381 -0.14(-1.59%)
Apr 18, 2022 8.260 8.893 7.980 8.820 19,659 +0.56(+6.78%)
Apr 14, 2022 8.190 8.532 8.134 8.260 17,879 -0.21(-2.48%)
Apr 13, 2022 8.400 8.819 8.120 8.470 20,423 +0.00(+0.00%)
Apr 12, 2022 8.890 9.100 8.470 8.470 15,107 -0.42(-4.72%)
Apr 11, 2022 8.890 9.030 8.750 8.890 6,679 +0.00(+0.00%)
Apr 08, 2022 8.680 9.170 8.680 8.890 7,653 -0.07(-0.78%)
Apr 07, 2022 8.820 9.240 8.610 8.960 8,704 +0.00(+0.00%)
Apr 06, 2022 9.380 9.512 8.820 8.960 18,010 -0.63(-6.57%)
Apr 05, 2022 9.450 9.940 9.380 9.590 14,940 -0.07(-0.72%)
Apr 04, 2022 9.870 9.870 9.310 9.660 17,902 +0.00(+0.00%)
Apr 01, 2022 9.940 9.940 9.450 9.660 11,533 +0.14(+1.47%)
Mar 31, 2022 9.240 9.730 9.240 9.520 8,925 -0.21(-2.16%)
Mar 30, 2022 9.940 10.01 9.520 9.730 15,609 -0.07(-0.71%)
Mar 29, 2022 9.870 9.940 9.310 9.800 30,609 +0.14(+1.45%)
Mar 28, 2022 10.29 10.29 9.310 9.660 21,329 -0.35(-3.50%)
Mar 25, 2022 9.870 10.71 9.730 10.01 103,952 -0.07(-0.69%)
Mar 24, 2022 10.01 10.24 9.590 10.08 19,067 +0.21(+2.13%)
Mar 23, 2022 10.57 10.57 9.660 9.870 34,061 -0.49(-4.73%)
Mar 22, 2022 9.380 10.36 9.100 10.36 101,876 +1.05(+11.28%)
Mar 21, 2022 9.380 9.730 9.030 9.310 23,918 -0.49(-5.00%)
Mar 18, 2022 9.450 9.870 9.135 9.800 76,573 -0.07(-0.71%)
Mar 17, 2022 10.50 10.50 8.400 9.870 427,975 -0.77(-7.24%)
Mar 16, 2022 9.310 10.92 8.890 10.64 76,834 +1.54(+16.92%)
Mar 15, 2022 9.450 9.520 8.470 9.100 88,192 -0.07(-0.76%)
Mar 14, 2022 10.08 10.22 9.170 9.170 20,753 -0.91(-9.03%)
Mar 11, 2022 11.83 12.18 10.01 10.08 48,505 -1.96(-16.28%)
Mar 10, 2022 12.81 13.23 11.48 12.04 53,108 +0.07(+0.58%)
Mar 09, 2022 10.99 12.04 10.71 11.97 77,484 -0.56(-4.47%)
Mar 08, 2022 9.520 14.70 9.170 12.53 380,413 +3.99(+46.72%)
Mar 07, 2022 9.310 9.590 8.400 8.540 23,760 -0.70(-7.58%)
Mar 04, 2022 9.170 9.660 8.750 9.240 20,214 +0.14(+1.54%)
Mar 03, 2022 9.520 9.590 9.100 9.100 11,490 -0.42(-4.41%)
Mar 02, 2022 9.660 9.660 9.170 9.520 11,987 +0.28(+3.03%)
Mar 01, 2022 9.170 9.660 9.051 9.240 13,251 +0.21(+2.33%)
Feb 28, 2022 9.940 9.940 8.960 9.030 10,129 -0.35(-3.73%)
Feb 25, 2022 9.520 9.730 9.240 9.380 20,635 +0.07(+0.75%)
Feb 24, 2022 8.190 9.590 7.980 9.310 26,145 +0.49(+5.56%)
Feb 23, 2022 9.170 9.170 8.820 8.820 7,149 -0.42(-4.55%)
Feb 22, 2022 9.170 9.660 8.750 9.240 7,968 +0.07(+0.76%)
Feb 18, 2022 9.170 0 -0.63(-6.43%)
Feb 17, 2022 10.36 10.36 9.730 9.800 8,898 -0.21(-2.10%)
Feb 16, 2022 10.43 10.43 9.730 10.01 10,957 -0.28(-2.72%)
Feb 15, 2022 9.940 10.29 9.940 10.29 8,979 +0.42(+4.26%)
Feb 14, 2022 10.22 10.36 9.450 9.870 19,999 -0.49(-4.73%)
Feb 11, 2022 10.92 11.76 10.08 10.36 49,761 -0.70(-6.33%)
Feb 10, 2022 11.34 11.76 10.78 11.06 17,205 -0.56(-4.82%)
Feb 09, 2022 10.71 11.83 10.50 11.62 40,682 +1.05(+9.93%)
Feb 08, 2022 10.57 10.75 10.36 10.57 10,418 +0.00(+0.00%)
Feb 07, 2022 10.57 11.20 10.50 10.57 13,972 +0.00(+0.00%)
Feb 04, 2022 10.50 10.64 10.01 10.57 11,621 +0.07(+0.67%)
Feb 03, 2022 10.92 10.29 10.50 18,192 -0.56(-5.06%)
Feb 02, 2022 12.46 12.46 10.85 11.06 23,972 -0.91(-7.60%)
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.