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

Energy Focus, Inc. - Common Stock (NQ:EFOI)

1.690 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 8, 2025 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 08, 2025 1.730 1.760 1.662 1.690 7,479 +0.03(+1.81%)
May 07, 2025 1.630 1.660 1.590 1.660 4,143 -0.03(-1.86%)
May 06, 2025 1.670 1.710 1.606 1.692 3,956 -0.01(-0.50%)
May 05, 2025 1.710 1.780 1.700 1.700 1,853 -0.04(-2.30%)
May 02, 2025 1.740 1.775 1.740 1.740 1,478 +0.05(+2.96%)
May 01, 2025 1.780 1.800 1.690 1.690 1,844 -0.01(-0.59%)
Apr 30, 2025 1.750 1.760 1.670 1.700 5,886 -0.09(-5.29%)
Apr 29, 2025 1.790 1.795 1.790 1.795 2,389 +0.03(+1.99%)
Apr 28, 2025 1.750 1.811 1.720 1.760 4,050 +0.00(+0.00%)
Apr 25, 2025 1.790 1.820 1.722 1.760 2,952 -0.09(-4.86%)
Apr 24, 2025 1.720 1.860 1.715 1.850 5,815 +0.14(+8.19%)
Apr 23, 2025 1.700 1.800 1.700 1.710 3,974 +0.00(+0.00%)
Apr 22, 2025 1.800 1.840 1.701 1.710 5,178 -0.12(-6.56%)
Apr 21, 2025 1.770 1.830 1.770 1.830 4,019 +0.03(+1.67%)
Apr 17, 2025 1.700 1.800 1.700 1.800 2,779 +0.09(+5.26%)
Apr 16, 2025 1.730 1.790 1.710 1.710 4,402 +0.01(+0.59%)
Apr 15, 2025 1.850 1.850 1.690 1.700 3,812 +0.00(+0.00%)
Apr 14, 2025 1.690 1.710 1.680 1.700 2,234 +0.06(+3.66%)
Apr 11, 2025 1.690 1.700 1.630 1.640 1,345 -0.05(-2.96%)
Apr 10, 2025 1.650 1.690 1.620 1.690 2,774 +0.02(+1.20%)
Apr 09, 2025 1.670 1.670 1.630 1.670 3,011 +0.01(+0.60%)
Apr 08, 2025 1.700 1.700 1.600 1.660 2,624 -0.02(-1.19%)
Apr 07, 2025 1.580 1.720 1.580 1.680 13,413 +0.03(+1.82%)
Apr 04, 2025 1.650 1.740 1.622 1.650 6,225 -0.07(-4.07%)
Apr 03, 2025 1.810 1.810 1.710 1.720 6,790 -0.09(-4.97%)
Apr 02, 2025 1.830 1.830 1.800 1.810 3,508 +0.00(+0.00%)
Apr 01, 2025 1.860 1.860 1.776 1.810 4,283 -0.03(-1.63%)
Mar 31, 2025 1.850 1.850 1.740 1.840 6,328 -0.01(-0.54%)
Mar 28, 2025 1.860 1.920 1.810 1.850 6,182 -0.07(-3.65%)
Mar 27, 2025 1.940 1.960 1.865 1.920 8,637 -0.01(-0.52%)
Mar 26, 2025 2.120 2.120 1.910 1.930 16,520 -0.07(-3.50%)
Mar 25, 2025 2.030 2.140 1.950 2.000 15,687 -0.02(-0.97%)
Mar 24, 2025 2.040 2.040 1.901 2.020 18,343 +0.01(+0.48%)
Mar 21, 2025 2.120 2.120 1.960 2.010 18,687 -0.05(-2.43%)
Mar 20, 2025 2.120 2.138 2.000 2.060 18,620 -0.03(-1.44%)
Mar 19, 2025 2.200 2.200 2.050 2.090 30,688 -0.10(-4.57%)
Mar 18, 2025 2.230 2.230 2.130 2.190 9,730 -0.01(-0.45%)
Mar 17, 2025 2.100 2.224 2.100 2.200 13,412 +0.09(+4.27%)
Mar 14, 2025 2.240 2.290 2.088 2.110 18,029 -0.11(-4.95%)
Mar 13, 2025 2.260 2.350 2.100 2.220 37,200 -0.03(-1.33%)
Mar 12, 2025 2.300 2.371 2.197 2.250 15,661 +0.10(+4.65%)
Mar 11, 2025 2.130 2.360 2.040 2.150 15,381 -0.01(-0.46%)
Mar 10, 2025 2.450 2.610 2.160 2.160 22,830 -0.41(-15.95%)
Mar 07, 2025 2.580 2.630 2.450 2.570 34,459 -0.03(-1.15%)
Mar 06, 2025 2.690 2.690 2.540 2.600 32,845 -0.14(-5.11%)
Mar 05, 2025 2.540 2.870 2.440 2.740 126,774 +0.30(+12.30%)
Mar 04, 2025 2.270 2.490 2.270 2.440 65,917 +0.03(+1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.