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 -0.015 (-0.98%)
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 (%)
Sep 30, 2022 3.675 3.828 3.535 3.640 6,548 +0.03(+0.95%)
Sep 29, 2022 3.910 3.910 3.605 3.606 4,765 -0.14(-3.72%)
Sep 28, 2022 3.913 4.045 3.640 3.745 7,824 +0.03(+0.91%)
Sep 27, 2022 4.171 4.171 3.655 3.711 8,473 +0.06(+1.57%)
Sep 26, 2022 3.500 3.850 3.500 3.654 7,486 +0.01(+0.17%)
Sep 23, 2022 4.060 4.060 3.640 3.648 14,384 -0.42(-10.31%)
Sep 22, 2022 4.340 4.433 3.853 4.067 38,066 -0.41(-9.22%)
Sep 21, 2022 4.620 4.853 4.410 4.480 7,572 -0.09(-2.05%)
Sep 20, 2022 4.830 5.040 4.480 4.574 14,562 -0.29(-5.96%)
Sep 19, 2022 4.795 4.984 4.613 4.864 10,899 -0.00(-0.03%)
Sep 16, 2022 4.900 5.123 4.689 4.865 13,232 -0.14(-2.81%)
Sep 15, 2022 5.040 5.237 4.970 5.006 7,364 -0.06(-1.22%)
Sep 14, 2022 4.958 5.250 4.900 5.067 9,177 +0.03(+0.56%)
Sep 13, 2022 5.110 5.250 4.900 5.039 16,570 -0.21(-4.01%)
Sep 12, 2022 5.250 5.319 4.761 5.250 31,339 +0.33(+6.78%)
Sep 09, 2022 4.760 4.935 4.759 4.917 13,126 +0.14(+3.02%)
Sep 08, 2022 4.690 4.830 4.631 4.773 15,404 +0.04(+0.81%)
Sep 07, 2022 4.793 4.851 4.669 4.734 5,235 -0.05(-1.04%)
Sep 06, 2022 5.005 5.005 4.690 4.784 8,911 -0.10(-2.09%)
Sep 02, 2022 5.110 5.110 4.725 4.886 19,105 -0.15(-3.07%)
Sep 01, 2022 5.110 5.320 4.767 5.041 54,484 -0.21(-3.97%)
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%)
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.