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

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

2.780 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 30, 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 (%)
Sep 30, 2025 2.840 2.870 2.771 2.780 12,674 -0.07(-2.33%)
Sep 29, 2025 2.830 2.890 2.800 2.846 12,599 +0.01(+0.22%)
Sep 26, 2025 2.940 3.007 2.840 2.840 8,418 -0.10(-3.40%)
Sep 25, 2025 3.000 3.080 2.860 2.940 19,573 -0.15(-4.85%)
Sep 24, 2025 3.190 3.500 3.033 3.090 139,722 +0.10(+3.34%)
Sep 23, 2025 2.920 2.990 2.860 2.990 16,031 +0.14(+4.91%)
Sep 22, 2025 2.950 3.000 2.817 2.850 18,383 -0.15(-5.00%)
Sep 19, 2025 3.010 3.010 2.840 3.000 13,978 +0.00(+0.00%)
Sep 18, 2025 3.070 3.100 2.773 3.000 36,333 +0.05(+1.69%)
Sep 17, 2025 3.170 3.210 2.890 2.950 33,639 -0.21(-6.65%)
Sep 16, 2025 3.130 3.560 3.080 3.160 74,058 +0.05(+1.58%)
Sep 15, 2025 2.420 3.150 2.420 3.111 115,286 +0.67(+27.19%)
Sep 12, 2025 2.450 2.532 2.430 2.446 11,847 -0.03(-1.37%)
Sep 11, 2025 2.490 2.540 2.470 2.480 6,667 +0.05(+2.06%)
Sep 10, 2025 2.470 2.533 2.430 2.430 5,746 -0.02(-0.82%)
Sep 09, 2025 2.490 2.538 2.450 2.450 4,528 -0.04(-1.80%)
Sep 08, 2025 2.410 2.540 2.410 2.495 8,815 +0.06(+2.44%)
Sep 05, 2025 2.390 2.540 2.390 2.436 3,822 -0.07(-2.97%)
Sep 04, 2025 2.544 2.544 2.360 2.510 11,013 -0.03(-1.18%)
Sep 03, 2025 2.540 2.700 2.530 2.540 10,899 +0.00(+0.00%)
Sep 02, 2025 2.530 2.583 2.520 2.540 5,296 -0.08(-3.05%)
Aug 29, 2025 2.640 2.650 2.502 2.620 3,690 +0.05(+1.95%)
Aug 28, 2025 2.570 2.613 2.550 2.570 4,997 +0.01(+0.39%)
Aug 27, 2025 2.590 2.770 2.412 2.560 15,203 -0.01(-0.39%)
Aug 26, 2025 2.600 2.600 2.430 2.570 5,944 -0.00(-0.16%)
Aug 25, 2025 2.470 2.600 2.410 2.574 39,008 +0.09(+3.82%)
Aug 22, 2025 2.780 2.784 2.420 2.479 45,743 -0.28(-10.17%)
Aug 21, 2025 2.700 2.760 2.330 2.760 115,132 +0.30(+12.20%)
Aug 20, 2025 2.130 2.570 2.100 2.460 172,934 +0.38(+17.99%)
Aug 19, 2025 1.990 2.110 1.905 2.085 35,691 +0.19(+9.92%)
Aug 18, 2025 1.917 1.917 1.820 1.897 5,608 -0.01(-0.69%)
Aug 15, 2025 1.950 1.950 1.910 1.910 1,325 +0.02(+1.05%)
Aug 14, 2025 1.960 2.000 1.890 1.890 2,142 -0.11(-5.50%)
Aug 13, 2025 2.070 2.075 1.950 2.000 2,812 +0.00(+0.00%)
Aug 12, 2025 1.960 2.050 1.960 2.000 4,252 +0.07(+3.74%)
Aug 11, 2025 1.940 2.020 1.905 1.928 2,822 +0.02(+0.94%)
Aug 08, 2025 1.950 1.950 1.910 1.910 3,086 -0.05(-2.55%)
Aug 07, 2025 1.910 2.000 1.910 1.960 3,816 +0.00(+0.02%)
Aug 06, 2025 1.980 2.024 1.960 1.960 3,816 -0.02(-1.03%)
Aug 05, 2025 2.020 2.020 1.980 1.980 3,494 -0.03(-1.66%)
Aug 04, 2025 1.980 2.170 1.980 2.013 3,791 +0.00(+0.17%)
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.