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

Energy Focus Inc (NQ: EFOI )

1.430 +0.030 (+2.14%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 23, 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 (%)
May 29, 2015 229.95 231.00 224.00 225.05 641 -2.45(-1.08%)
May 28, 2015 231.00 231.00 223.30 227.50 609 -3.50(-1.52%)
May 27, 2015 222.95 234.68 220.50 231.00 1,249 +7.70(+3.45%)
May 26, 2015 214.55 224.34 213.50 223.30 680 +6.48(+2.99%)
May 22, 2015 220.15 216.82 216.82 216.82 1,437 -3.68(-1.67%)
May 21, 2015 209.65 222.04 209.65 220.50 618 +10.50(+5.00%)
May 20, 2015 216.65 220.15 208.25 210.00 252 -1.40(-0.66%)
May 19, 2015 222.25 222.25 208.25 211.40 1,171 -9.10(-4.13%)
May 18, 2015 218.40 222.95 214.55 220.50 544 +7.00(+3.28%)
May 15, 2015 218.75 232.75 213.50 213.50 1,049 -9.80(-4.39%)
May 14, 2015 224.00 225.40 217.70 223.30 712 +1.40(+0.63%)
May 13, 2015 226.45 226.45 220.25 221.90 546 -1.75(-0.78%)
May 12, 2015 227.21 229.25 219.80 223.65 2,429 +1.40(+0.63%)
May 11, 2015 240.45 242.20 222.25 222.25 2,309 -11.55(-4.94%)
May 08, 2015 229.60 250.95 222.95 233.80 3,154 +4.55(+1.98%)
May 07, 2015 202.30 230.65 198.10 229.25 4,791 +26.25(+12.93%)
May 06, 2015 227.50 233.10 203.00 203.00 7,587 -16.45(-7.50%)
May 05, 2015 232.75 248.15 205.80 219.45 13,552 +23.64(+12.07%)
May 04, 2015 191.10 200.90 180.60 195.81 700 +5.43(+2.85%)
May 01, 2015 179.20 192.85 178.50 190.37 635 +11.52(+6.44%)
Apr 30, 2015 180.95 183.50 178.50 178.85 305 -8.05(-4.31%)
Apr 29, 2015 185.85 188.65 178.85 186.90 239 +0.78(+0.42%)
Apr 28, 2015 179.82 190.75 175.35 186.12 628 +14.97(+8.74%)
Apr 27, 2015 175.70 179.43 171.15 171.15 204 -2.80(-1.61%)
Apr 24, 2015 175.35 175.35 173.60 173.95 230 -3.15(-1.78%)
Apr 23, 2015 179.55 180.25 176.05 177.10 143 -4.15(-2.29%)
Apr 22, 2015 175.00 181.25 175.00 181.25 309 +4.85(+2.75%)
Apr 21, 2015 177.45 182.35 173.95 176.40 377 -3.85(-2.14%)
Apr 20, 2015 182.35 184.80 177.10 180.25 174 -4.90(-2.64%)
Apr 17, 2015 185.01 185.15 180.25 185.15 110 +3.39(+1.87%)
Apr 16, 2015 186.90 189.00 180.95 181.75 143 -3.40(-1.83%)
Apr 15, 2015 179.90 185.85 178.50 185.15 361 +5.60(+3.12%)
Apr 14, 2015 177.45 186.09 175.00 179.55 705 +4.55(+2.60%)
Apr 13, 2015 173.81 182.57 170.80 175.00 286 -3.50(-1.96%)
Apr 10, 2015 181.65 181.65 178.47 178.50 225 -3.15(-1.73%)
Apr 09, 2015 189.00 196.35 177.45 181.65 865 +4.55(+2.57%)
Apr 08, 2015 182.00 182.00 176.12 177.10 235 +1.75(+1.00%)
Apr 07, 2015 175.00 181.30 175.00 175.35 201 -1.05(-0.60%)
Apr 06, 2015 174.65 182.00 174.65 176.40 190 -2.10(-1.18%)
Apr 02, 2015 168.35 178.50 178.50 178.50 117 +3.21(+1.83%)
Apr 01, 2015 175.00 176.40 168.70 175.29 584 +6.59(+3.90%)
Mar 31, 2015 169.78 176.75 168.35 168.70 421 -5.95(-3.40%)
Mar 30, 2015 175.62 178.15 168.70 174.65 264 -1.75(-0.99%)
Mar 27, 2015 181.65 182.00 176.40 176.40 285 -6.30(-3.45%)
Mar 26, 2015 178.50 182.70 176.75 182.70 407 +0.35(+0.19%)
Mar 25, 2015 176.75 182.35 176.75 182.35 218 +1.40(+0.77%)
Mar 24, 2015 177.80 183.75 177.80 180.95 194 +3.50(+1.97%)
Mar 23, 2015 179.55 184.80 177.45 177.45 206 -2.10(-1.17%)
Mar 20, 2015 182.00 188.65 179.20 179.55 151 -0.70(-0.39%)
Mar 19, 2015 190.40 190.40 180.25 180.25 1,276 -7.35(-3.92%)
Mar 18, 2015 185.50 191.45 183.75 187.60 203 +5.60(+3.08%)
Mar 17, 2015 184.10 191.80 181.30 182.00 730 -9.45(-4.93%)
Mar 16, 2015 195.30 197.75 183.05 191.45 73 +7.00(+3.79%)
Mar 13, 2015 176.75 195.30 176.75 184.45 873 +4.55(+2.53%)
Mar 12, 2015 190.75 190.75 176.85 179.90 684 -9.45(-4.99%)
Mar 11, 2015 197.13 200.55 186.20 189.35 632 -3.15(-1.64%)
Mar 10, 2015 197.75 201.25 190.05 192.50 600 +4.55(+2.42%)
Mar 09, 2015 179.20 201.25 179.20 187.95 1,376 +11.20(+6.33%)
Mar 06, 2015 175.00 182.35 171.85 176.75 859 +6.65(+3.91%)
Mar 05, 2015 164.50 173.95 164.50 170.10 1,145 +5.95(+3.63%)
Mar 04, 2015 161.00 164.15 161.00 164.15 227 +3.15(+1.95%)
Mar 03, 2015 162.75 164.15 159.25 161.00 303 -1.40(-0.86%)
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.