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

Energy Focus Inc (NQ: EFOI )

1.400 -0.010 (-0.71%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 17, 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 (%)
Feb 28, 2023 3.500 3.500 3.359 3.431 9,981 +0.04(+1.05%)
Feb 27, 2023 3.447 3.622 3.360 3.396 7,867 -0.23(-6.24%)
Feb 24, 2023 3.500 3.640 3.500 3.622 4,723 +0.14(+3.90%)
Feb 23, 2023 3.640 3.640 3.360 3.486 5,605 -0.08(-2.35%)
Feb 22, 2023 3.711 3.711 3.570 3.570 2,228 -0.13(-3.43%)
Feb 21, 2023 4.018 4.127 3.676 3.697 6,269 -0.32(-8.00%)
Feb 17, 2023 3.851 4.030 3.851 4.018 3,993 +0.08(+1.97%)
Feb 16, 2023 3.893 4.060 3.850 3.940 2,801 -0.05(-1.26%)
Feb 15, 2023 3.850 4.305 3.833 3.991 6,326 +0.14(+3.65%)
Feb 14, 2023 4.060 4.340 3.525 3.850 11,567 -0.21(-5.25%)
Feb 13, 2023 4.386 4.407 3.781 4.064 17,915 -0.45(-10.00%)
Feb 10, 2023 4.315 4.550 4.200 4.515 6,642 +0.07(+1.49%)
Feb 09, 2023 4.480 4.816 4.270 4.449 11,960 -0.22(-4.62%)
Feb 08, 2023 4.664 4.760 4.480 4.664 10,470 +0.00(+0.00%)
Feb 07, 2023 5.303 5.303 4.466 4.664 10,199 -0.18(-3.81%)
Feb 06, 2023 4.200 4.900 4.200 4.849 12,990 +0.65(+15.49%)
Feb 03, 2023 4.697 4.955 3.967 4.199 22,332 -0.53(-11.25%)
Feb 02, 2023 4.620 4.937 4.550 4.731 17,740 +0.09(+1.95%)
Feb 01, 2023 5.530 5.740 4.620 4.640 31,554 -0.93(-16.72%)
Jan 31, 2023 5.600 5.880 5.390 5.572 16,646 -0.10(-1.74%)
Jan 30, 2023 5.880 5.880 5.670 5.671 16,136 -0.21(-3.56%)
Jan 27, 2023 5.950 6.159 5.619 5.880 19,040 +0.28(+5.00%)
Jan 26, 2023 5.250 5.774 5.041 5.600 22,284 +0.35(+6.67%)
Jan 25, 2023 5.285 5.460 4.976 5.250 21,666 +0.06(+1.19%)
Jan 24, 2023 5.040 5.458 4.900 5.188 20,598 -0.06(-1.17%)
Jan 23, 2023 5.413 5.460 4.690 5.250 35,218 +0.44(+9.25%)
Jan 20, 2023 4.863 4.900 4.621 4.806 2,733 +0.15(+3.25%)
Jan 19, 2023 4.340 4.985 4.036 4.654 30,416 +0.32(+7.38%)
Jan 18, 2023 5.110 5.390 3.990 4.334 58,968 -0.58(-11.79%)
Jan 17, 2023 4.130 5.040 4.007 4.914 143,481 +0.97(+24.69%)
Jan 13, 2023 3.745 4.130 3.536 3.941 42,326 +0.16(+4.16%)
Jan 12, 2023 3.430 3.848 3.325 3.784 61,914 +0.42(+12.60%)
Jan 11, 2023 3.220 3.360 3.220 3.360 6,789 +0.14(+4.35%)
Jan 10, 2023 3.222 3.346 3.080 3.220 19,021 -0.00(-0.09%)
Jan 09, 2023 3.010 3.223 2.800 3.223 20,439 +0.28(+9.62%)
Jan 06, 2023 2.800 3.080 2.800 2.940 21,651 +0.28(+10.53%)
Jan 05, 2023 2.590 2.703 2.589 2.660 7,462 -0.06(-2.06%)
Jan 04, 2023 2.436 2.728 2.380 2.716 13,354 +0.34(+14.12%)
Jan 03, 2023 2.310 2.587 2.275 2.380 8,055 +0.17(+7.94%)
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%)
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.