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

Energy Focus Inc (NQ: EFOI )

0.4848 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2023 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 (%)
Mar 20, 2023 0.5240 0.5240 0.4848 0.4848 16,537 +0.00(+0.79%)
Mar 17, 2023 0.5200 0.5499 0.4810 0.4810 47,601 -0.05(-10.04%)
Mar 16, 2023 0.5000 0.5400 0.5000 0.5347 37,919 +0.05(+10.52%)
Mar 15, 2023 0.5046 0.5046 0.4800 0.4838 30,009 -0.02(-4.16%)
Mar 14, 2023 0.5222 0.5899 0.4950 0.5048 62,230 -0.04(-7.38%)
Mar 13, 2023 0.5550 0.5700 0.5300 0.5450 75,583 -0.03(-5.05%)
Mar 10, 2023 0.5900 0.6100 0.5600 0.5740 62,107 -0.05(-8.44%)
Mar 09, 2023 0.5899 0.6280 0.5890 0.6269 53,202 +0.04(+6.27%)
Mar 08, 2023 0.6150 0.6340 0.5800 0.5899 168,454 -0.08(-11.81%)
Mar 07, 2023 0.5200 0.8480 0.5093 0.6689 1,699,596 +0.17(+33.78%)
Mar 06, 2023 0.4948 0.5200 0.4720 0.5000 34,088 +0.01(+1.05%)
Mar 03, 2023 0.4700 0.4948 0.4625 0.4948 22,429 +0.02(+4.17%)
Mar 02, 2023 0.4700 0.4900 0.4669 0.4750 49,365 -0.00(-0.73%)
Mar 01, 2023 0.4800 0.5000 0.4710 0.4785 70,376 -0.01(-2.39%)
Feb 28, 2023 0.5000 0.5000 0.4799 0.4902 69,870 +0.01(+1.05%)
Feb 27, 2023 0.4925 0.5174 0.4800 0.4851 55,072 -0.03(-6.24%)
Feb 24, 2023 0.5000 0.5200 0.5000 0.5174 33,063 +0.02(+3.90%)
Feb 23, 2023 0.5200 0.5200 0.4800 0.4980 39,235 -0.01(-2.35%)
Feb 22, 2023 0.5301 0.5301 0.5100 0.5100 15,599 -0.02(-3.43%)
Feb 21, 2023 0.5740 0.5896 0.5252 0.5281 43,885 -0.05(-8.00%)
Feb 17, 2023 0.5502 0.5757 0.5502 0.5740 27,956 +0.01(+1.97%)
Feb 16, 2023 0.5562 0.5800 0.5500 0.5629 19,610 -0.01(-1.26%)
Feb 15, 2023 0.5500 0.6150 0.5475 0.5701 44,283 +0.02(+3.65%)
Feb 14, 2023 0.5800 0.6200 0.5036 0.5500 80,969 -0.03(-5.25%)
Feb 13, 2023 0.6265 0.6296 0.5402 0.5805 125,406 -0.06(-10.00%)
Feb 10, 2023 0.6164 0.6500 0.6000 0.6450 46,495 +0.01(+1.49%)
Feb 09, 2023 0.6400 0.6880 0.6100 0.6355 83,726 -0.03(-4.62%)
Feb 08, 2023 0.6663 0.6800 0.6400 0.6663 73,292 +0.00(+0.00%)
Feb 07, 2023 0.7576 0.7576 0.6380 0.6663 71,396 -0.03(-3.81%)
Feb 06, 2023 0.6000 0.7000 0.6000 0.6927 90,933 +0.09(+15.49%)
Feb 03, 2023 0.6710 0.7079 0.5667 0.5998 156,325 -0.08(-11.25%)
Feb 02, 2023 0.6600 0.7053 0.6500 0.6758 124,184 +0.01(+1.95%)
Feb 01, 2023 0.7900 0.8200 0.6600 0.6629 220,883 -0.13(-16.72%)
Jan 31, 2023 0.8000 0.8400 0.7700 0.7960 116,528 -0.01(-1.74%)
Jan 30, 2023 0.8400 0.8400 0.8100 0.8101 112,954 -0.03(-3.56%)
Jan 27, 2023 0.8500 0.8799 0.8027 0.8400 133,281 +0.04(+5.00%)
Jan 26, 2023 0.7500 0.8249 0.7201 0.8000 155,994 +0.05(+6.67%)
Jan 25, 2023 0.7550 0.7800 0.7108 0.7500 151,662 +0.01(+1.19%)
Jan 24, 2023 0.7200 0.7797 0.7000 0.7412 144,191 -0.01(-1.17%)
Jan 23, 2023 0.7733 0.7800 0.6700 0.7500 246,527 +0.06(+9.25%)
Jan 20, 2023 0.6947 0.7000 0.6601 0.6865 19,133 +0.02(+3.25%)
Jan 19, 2023 0.6200 0.7121 0.5766 0.6649 212,915 +0.05(+7.38%)
Jan 18, 2023 0.7300 0.7700 0.5700 0.6192 412,780 -0.08(-11.79%)
Jan 17, 2023 0.5900 0.7200 0.5724 0.7020 1,004,371 +0.14(+24.69%)
Jan 13, 2023 0.5350 0.5900 0.5051 0.5630 296,287 +0.02(+4.16%)
Jan 12, 2023 0.4900 0.5497 0.4750 0.5405 433,401 +0.06(+12.60%)
Jan 11, 2023 0.4600 0.4800 0.4600 0.4800 47,527 +0.02(+4.35%)
Jan 10, 2023 0.4603 0.4780 0.4400 0.4600 133,153 -0.00(-0.09%)
Jan 09, 2023 0.4300 0.4604 0.4000 0.4604 143,073 +0.04(+9.62%)
Jan 06, 2023 0.4000 0.4400 0.4000 0.4200 151,563 +0.04(+10.53%)
Jan 05, 2023 0.3700 0.3861 0.3699 0.3800 52,237 -0.01(-2.06%)
Jan 04, 2023 0.3480 0.3897 0.3400 0.3880 93,479 +0.05(+14.12%)
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.