Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Focus Inc (NQ: EFOI )

1.500 -0.000 (-0.01%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 26, 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 29, 2024 2.180 2.180 1.910 2.050 35,262 -0.08(-3.76%)
Feb 28, 2024 2.010 2.130 2.010 2.130 32,785 +0.12(+5.97%)
Feb 27, 2024 2.330 2.419 1.950 2.010 58,674 -0.17(-7.80%)
Feb 26, 2024 2.060 2.570 2.050 2.180 145,014 +0.05(+2.16%)
Feb 23, 2024 2.030 2.400 2.020 2.134 161,964 -0.20(-8.41%)
Feb 22, 2024 1.940 2.470 1.820 2.330 617,129 +0.04(+1.75%)
Feb 21, 2024 1.710 2.900 1.460 2.290 12,366,808 +1.00(+77.52%)
Feb 20, 2024 1.300 1.300 1.256 1.290 1,052,431 +0.04(+2.83%)
Feb 16, 2024 1.320 1.320 1.254 1.254 2,560 -0.05(-3.50%)
Feb 15, 2024 1.430 1.500 1.300 1.300 5,250 -0.03(-2.26%)
Feb 14, 2024 1.400 1.400 1.330 1.330 2,414 +0.00(+0.00%)
Feb 13, 2024 1.310 1.460 1.310 1.330 4,513 +0.08(+6.40%)
Feb 12, 2024 1.380 1.790 1.250 1.250 23,187 -0.24(-16.10%)
Feb 09, 2024 1.260 1.490 1.230 1.490 859 +0.20(+15.50%)
Feb 08, 2024 1.290 1.300 1.210 1.290 3,834 +0.00(+0.00%)
Feb 07, 2024 1.200 1.359 1.200 1.290 2,957 +0.08(+6.61%)
Feb 06, 2024 1.420 1.420 1.210 1.210 4,205 +0.01(+0.83%)
Feb 05, 2024 1.270 1.270 1.200 1.200 2,418 -0.10(-7.69%)
Feb 02, 2024 1.320 1.320 1.300 1.300 3,204 -0.02(-1.54%)
Feb 01, 2024 1.300 1.390 1.300 1.320 5,805 -0.03(-2.19%)
Jan 31, 2024 1.385 1.394 1.350 1.350 1,218 -0.05(-3.58%)
Jan 30, 2024 1.460 1.460 1.400 1.400 2,056 +0.00(+0.01%)
Jan 29, 2024 1.380 1.476 1.380 1.400 1,283 +0.06(+4.49%)
Jan 26, 2024 1.200 1.340 1.200 1.340 2,423 +0.09(+7.19%)
Jan 25, 2024 1.450 1.450 1.226 1.250 10,464 -0.27(-17.76%)
Jan 24, 2024 1.490 1.520 1.490 1.520 478 +0.03(+2.01%)
Jan 23, 2024 1.470 1.500 1.470 1.490 880 -0.01(-0.67%)
Jan 22, 2024 1.490 1.500 1.490 1.500 595 +0.03(+2.03%)
Jan 19, 2024 1.490 1.500 1.470 1.470 1,928 -0.01(-0.67%)
Jan 18, 2024 1.490 1.490 1.480 1.480 919 -0.04(-2.63%)
Jan 17, 2024 1.500 1.520 1.470 1.520 3,312 +0.03(+2.01%)
Jan 16, 2024 1.570 1.570 1.490 1.490 1,898 -0.00(-0.01%)
Jan 12, 2024 1.466 1.600 1.466 1.490 4,835 -0.03(-2.05%)
Jan 11, 2024 1.500 1.532 1.450 1.521 1,998 +0.02(+1.42%)
Jan 10, 2024 1.500 1.500 1.500 1.500 1,181 -0.01(-0.83%)
Jan 09, 2024 1.530 1.560 1.512 1.512 5,307 -0.04(-2.42%)
Jan 08, 2024 1.550 1.570 1.550 1.550 1,400 -0.03(-2.05%)
Jan 05, 2024 1.510 1.582 1.510 1.582 1,340 +0.07(+4.79%)
Jan 04, 2024 1.500 1.510 1.500 1.510 1,351 +0.03(+2.03%)
Jan 03, 2024 1.450 1.480 1.450 1.480 2,627 +0.03(+2.07%)
Jan 02, 2024 1.510 1.510 1.450 1.450 6,650 -0.06(-3.97%)
Dec 29, 2023 1.570 1.570 1.500 1.510 2,319 -0.07(-4.43%)
Dec 28, 2023 1.550 1.591 1.530 1.580 7,020 -0.07(-4.24%)
Dec 27, 2023 1.630 1.650 1.500 1.650 14,598 +0.08(+5.10%)
Dec 26, 2023 1.490 1.570 1.480 1.570 7,592 +0.09(+6.08%)
Dec 22, 2023 1.559 1.559 1.456 1.480 3,246 +0.03(+2.06%)
Dec 21, 2023 1.490 1.490 1.450 1.450 1,382 -0.01(-0.68%)
Dec 20, 2023 1.620 1.620 1.460 1.460 5,763 -0.08(-5.19%)
Dec 19, 2023 1.490 1.550 1.490 1.540 9,766 -0.04(-2.53%)
Dec 18, 2023 1.460 1.590 1.450 1.580 8,021 +0.16(+11.27%)
Dec 15, 2023 1.470 1.552 1.420 1.420 6,789 -0.05(-3.46%)
Dec 14, 2023 1.660 1.660 1.370 1.471 12,115 +0.01(+0.75%)
Dec 13, 2023 1.510 1.610 1.460 1.460 8,812 -0.10(-6.41%)
Dec 12, 2023 1.520 1.590 1.520 1.560 4,128 +0.05(+3.31%)
Dec 11, 2023 1.490 1.660 1.490 1.510 5,563 -0.16(-9.58%)
Dec 08, 2023 1.679 1.679 1.670 1.670 1,442 +0.01(+0.64%)
Dec 07, 2023 1.680 1.750 1.650 1.659 5,490 -0.02(-1.23%)
Dec 06, 2023 1.700 1.700 1.672 1.680 4,761 +0.01(+0.60%)
Dec 05, 2023 1.670 1.700 1.670 1.670 2,338 -0.08(-4.57%)
Dec 04, 2023 1.750 1.750 1.740 1.750 1,482 +0.10(+6.06%)
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.