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

Energy Focus Inc (NQ: EFOI )

1.560 -0.030 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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%)
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.