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

Energy Focus Inc (NQ: EFOI )

1.500 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 25, 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 (%)
Aug 31, 2022 5.248 5.336 5.124 5.249 8,192 -0.07(-1.34%)
Aug 30, 2022 5.250 5.460 5.153 5.321 20,818 +0.04(+0.68%)
Aug 29, 2022 5.320 5.495 5.180 5.285 21,794 -0.21(-3.83%)
Aug 26, 2022 5.740 5.810 5.354 5.496 24,028 -0.31(-5.26%)
Aug 25, 2022 5.670 5.845 5.600 5.801 15,159 +0.06(+1.06%)
Aug 24, 2022 5.740 5.872 5.489 5.740 39,707 +0.15(+2.67%)
Aug 23, 2022 5.390 5.690 5.145 5.591 82,370 +0.27(+5.09%)
Aug 22, 2022 5.320 5.320 5.140 5.320 7,997 +0.07(+1.35%)
Aug 19, 2022 5.530 5.530 5.145 5.249 17,107 -0.11(-2.00%)
Aug 18, 2022 5.243 5.495 5.197 5.356 28,081 +0.00(+0.03%)
Aug 17, 2022 5.110 5.359 5.110 5.355 30,075 +0.04(+0.70%)
Aug 16, 2022 5.389 5.439 5.180 5.318 35,099 -0.07(-1.32%)
Aug 15, 2022 5.250 5.439 5.114 5.389 33,211 +0.23(+4.41%)
Aug 12, 2022 5.145 5.293 5.110 5.162 33,218 +0.08(+1.63%)
Aug 11, 2022 5.530 5.726 5.040 5.079 78,612 -0.58(-10.18%)
Aug 10, 2022 6.200 6.384 5.530 5.655 172,152 -0.65(-10.24%)
Aug 09, 2022 5.810 7.089 5.146 6.300 444,824 +0.60(+10.58%)
Aug 08, 2022 5.880 5.881 5.635 5.697 22,325 +0.01(+0.23%)
Aug 05, 2022 6.058 6.058 5.362 5.684 70,667 -0.41(-6.67%)
Aug 04, 2022 5.705 6.195 5.656 6.090 253,425 +0.63(+11.64%)
Aug 03, 2022 5.390 5.770 5.320 5.455 47,202 +0.35(+6.83%)
Aug 02, 2022 5.180 5.253 4.970 5.106 32,239 -0.09(-1.66%)
Aug 01, 2022 5.238 5.328 5.064 5.193 15,824 +0.03(+0.60%)
Jul 29, 2022 5.158 5.256 5.040 5.162 19,825 -0.08(-1.55%)
Jul 28, 2022 4.970 5.402 4.760 5.243 36,115 +0.22(+4.32%)
Jul 27, 2022 5.635 5.796 4.633 5.026 224,639 -0.68(-11.87%)
Jul 26, 2022 5.460 5.840 5.460 5.703 57,297 +0.07(+1.32%)
Jul 25, 2022 6.053 6.160 5.530 5.629 74,194 -0.48(-7.79%)
Jul 22, 2022 6.020 6.580 5.848 6.104 76,984 +0.06(+0.98%)
Jul 21, 2022 6.510 6.510 6.027 6.045 51,171 -0.36(-5.62%)
Jul 20, 2022 6.510 6.649 6.230 6.404 32,376 +0.03(+0.54%)
Jul 19, 2022 6.370 6.720 6.300 6.370 55,968 +0.08(+1.22%)
Jul 18, 2022 6.370 6.762 6.160 6.293 71,453 +0.14(+2.32%)
Jul 15, 2022 5.950 6.410 5.950 6.150 24,616 +0.14(+2.35%)
Jul 14, 2022 6.720 6.743 5.833 6.009 41,225 -0.55(-8.44%)
Jul 13, 2022 6.504 6.881 6.090 6.562 45,957 +0.25(+3.94%)
Jul 12, 2022 6.586 6.790 6.300 6.314 29,027 -0.48(-7.00%)
Jul 11, 2022 7.000 7.210 6.580 6.789 60,325 -0.21(-3.01%)
Jul 08, 2022 7.770 7.840 6.930 7.000 46,529 -0.14(-1.96%)
Jul 07, 2022 7.140 7.490 6.930 7.140 63,313 +0.00(+0.00%)
Jul 06, 2022 8.050 8.050 7.000 7.140 27,062 -0.42(-5.56%)
Jul 05, 2022 8.400 8.400 7.350 7.560 52,913 -0.84(-10.00%)
Jul 01, 2022 8.820 9.800 8.120 8.400 43,544 -0.70(-7.69%)
Jun 30, 2022 9.800 9.800 8.925 9.100 20,521 -0.77(-7.80%)
Jun 29, 2022 10.92 11.69 9.660 9.870 55,264 -1.12(-10.19%)
Jun 28, 2022 11.27 11.69 10.99 10.99 19,855 -0.56(-4.85%)
Jun 27, 2022 11.20 12.39 11.13 11.55 45,301 +0.00(+0.00%)
Jun 24, 2022 10.57 11.61 10.29 11.55 60,612 +0.77(+7.14%)
Jun 23, 2022 11.48 11.48 10.50 10.78 36,635 -0.91(-7.78%)
Jun 22, 2022 12.46 12.46 11.27 11.69 28,101 +0.07(+0.60%)
Jun 21, 2022 13.37 13.37 11.59 11.62 69,290 -1.54(-11.70%)
Jun 17, 2022 12.88 14.35 12.88 13.16 69,876 +0.28(+2.17%)
Jun 16, 2022 13.79 14.28 12.67 12.88 124,968 -0.91(-6.60%)
Jun 15, 2022 13.86 15.05 13.16 13.79 237,683 -0.49(-3.43%)
Jun 14, 2022 17.57 18.20 13.72 14.28 332,323 -2.87(-16.73%)
Jun 13, 2022 17.15 17.78 16.14 17.15 690,861 -0.49(-2.78%)
Jun 10, 2022 16.73 19.10 15.54 17.64 653,478 +1.61(+10.04%)
Jun 09, 2022 17.22 17.92 15.47 16.03 784,633 -2.87(-15.19%)
Jun 08, 2022 20.86 21.84 16.17 18.90 6,642,672 +2.94(+18.42%)
Jun 07, 2022 10.50 17.43 10.08 15.96 3,281,288 +5.04(+46.15%)
Jun 06, 2022 10.22 11.41 9.450 10.92 1,113,422 -0.63(-5.45%)
Jun 03, 2022 9.450 12.81 9.030 11.55 14,662,291 +3.78(+48.65%)
Jun 02, 2022 7.630 8.610 7.070 7.770 327,870 -0.77(-9.02%)
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.