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

Energy Focus Inc (NQ: EFOI )

1.510 UNCHANGED
Streaming Delayed Price Updated: 10:17 AM 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 (%)
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%)
Jun 01, 2022 6.230 11.41 6.020 8.540 3,279,951 +2.33(+37.42%)
May 31, 2022 6.160 6.371 6.020 6.215 9,581 +0.08(+1.32%)
May 27, 2022 6.160 6.160 5.950 6.133 5,607 +0.18(+3.05%)
May 26, 2022 5.950 6.293 5.951 5.952 2,641 -0.16(-2.54%)
May 25, 2022 6.090 6.296 5.838 6.107 1,082 -0.19(-3.04%)
May 24, 2022 6.860 6.860 5.810 6.299 2,092 -0.00(-0.02%)
May 23, 2022 6.020 6.580 5.810 6.301 4,760 +0.26(+4.38%)
May 20, 2022 6.412 6.412 5.956 6.036 2,550 +0.08(+1.35%)
May 19, 2022 6.338 6.338 5.881 5.956 2,229 +0.08(+1.29%)
May 18, 2022 6.299 6.629 5.880 5.880 3,680 -0.50(-7.77%)
May 17, 2022 6.230 6.930 6.220 6.376 21,226 +0.17(+2.66%)
May 16, 2022 6.860 6.860 6.094 6.210 7,582 +0.21(+3.43%)
May 13, 2022 5.390 6.650 5.390 6.005 20,163 +0.40(+7.23%)
May 12, 2022 5.600 5.950 5.304 5.600 14,047 -0.36(-6.10%)
May 11, 2022 6.300 6.579 5.964 5.964 6,475 -0.35(-5.54%)
May 10, 2022 7.000 7.000 6.300 6.314 5,944 -0.41(-6.04%)
May 09, 2022 7.280 7.280 6.720 6.720 7,011 -0.49(-6.80%)
May 06, 2022 7.280 7.420 7.000 7.210 7,130 -0.07(-0.90%)
May 05, 2022 7.743 7.743 7.035 7.276 12,083 -0.56(-7.19%)
May 04, 2022 7.840 7.910 7.560 7.839 3,993 -0.07(-0.89%)
May 03, 2022 7.770 7.910 7.512 7.910 3,494 +0.42(+5.61%)
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.