Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Energy Focus Inc
(NQ:
EFOI
)
1.790
UNCHANGED
Streaming Delayed Price
Updated: 10:18 AM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
2.800
2.891
2.710
2.861
23,363
+0.06(+2.18%)
Oct 28, 2022
2.771
2.905
2.661
2.800
40,433
+0.10(+3.52%)
Oct 27, 2022
2.940
2.929
2.664
2.705
32,883
-0.14(-4.83%)
Oct 26, 2022
2.870
2.881
2.590
2.842
89,249
-0.11(-3.79%)
Oct 25, 2022
2.695
2.996
2.507
2.954
136,588
-0.05(-1.81%)
Oct 24, 2022
3.150
3.395
2.695
3.009
230,491
-0.42(-12.29%)
Oct 21, 2022
4.340
4.416
3.002
3.430
3,240,592
+0.61(+21.47%)
Oct 20, 2022
2.800
2.905
2.730
2.824
114,166
+0.02(+0.85%)
Oct 19, 2022
2.940
2.940
2.734
2.800
6,376
-0.09(-3.19%)
Oct 18, 2022
2.940
2.982
2.870
2.892
5,473
-0.05(-1.64%)
Oct 17, 2022
2.899
3.066
2.870
2.941
4,512
+0.04(+1.38%)
Oct 14, 2022
3.080
3.080
2.899
2.901
7,813
-0.11(-3.63%)
Oct 13, 2022
2.940
3.191
2.870
3.010
5,685
-0.00(-0.02%)
Oct 12, 2022
3.094
3.416
2.870
3.011
11,607
-0.08(-2.69%)
Oct 11, 2022
3.500
3.500
3.080
3.094
29,508
-0.41(-11.60%)
Oct 10, 2022
3.710
3.825
3.500
3.500
7,791
-0.22(-5.87%)
Oct 07, 2022
3.865
4.059
3.710
3.718
15,226
-0.20(-5.14%)
Oct 06, 2022
3.780
4.029
3.714
3.920
12,184
+0.14(+3.68%)
Oct 05, 2022
3.780
3.920
3.584
3.781
8,397
+0.02(+0.56%)
Oct 04, 2022
3.692
3.850
3.535
3.760
29,925
+0.07(+1.82%)
Oct 03, 2022
3.715
3.765
3.641
3.692
932
+0.05(+1.44%)
Sep 30, 2022
3.675
3.828
3.535
3.640
6,548
+0.03(+0.95%)
Sep 29, 2022
3.910
3.910
3.605
3.606
4,765
-0.14(-3.72%)
Sep 28, 2022
3.913
4.045
3.640
3.745
7,824
+0.03(+0.91%)
Sep 27, 2022
4.171
4.171
3.655
3.711
8,473
+0.06(+1.57%)
Sep 26, 2022
3.500
3.850
3.500
3.654
7,486
+0.01(+0.17%)
Sep 23, 2022
4.060
4.060
3.640
3.648
14,384
-0.42(-10.31%)
Sep 22, 2022
4.340
4.433
3.853
4.067
38,066
-0.41(-9.22%)
Sep 21, 2022
4.620
4.853
4.410
4.480
7,572
-0.09(-2.05%)
Sep 20, 2022
4.830
5.040
4.480
4.574
14,562
-0.29(-5.96%)
Sep 19, 2022
4.795
4.984
4.613
4.864
10,899
-0.00(-0.03%)
Sep 16, 2022
4.900
5.123
4.689
4.865
13,232
-0.14(-2.81%)
Sep 15, 2022
5.040
5.237
4.970
5.006
7,364
-0.06(-1.22%)
Sep 14, 2022
4.958
5.250
4.900
5.067
9,177
+0.03(+0.56%)
Sep 13, 2022
5.110
5.250
4.900
5.039
16,570
-0.21(-4.01%)
Sep 12, 2022
5.250
5.319
4.761
5.250
31,339
+0.33(+6.78%)
Sep 09, 2022
4.760
4.935
4.759
4.917
13,126
+0.14(+3.02%)
Sep 08, 2022
4.690
4.830
4.631
4.773
15,404
+0.04(+0.81%)
Sep 07, 2022
4.793
4.851
4.669
4.734
5,235
-0.05(-1.04%)
Sep 06, 2022
5.005
5.005
4.690
4.784
8,911
-0.10(-2.09%)
Sep 02, 2022
5.110
5.110
4.725
4.886
19,105
-0.15(-3.07%)
Sep 01, 2022
5.110
5.320
4.767
5.041
54,484
-0.21(-3.97%)
Aug 31, 2022
5.248
5.336
5.124
5.249
8,192
-0.07(-1.34%)
Aug 30, 2022
5.250
5.460
5.153
5.321
20,818
+0.04(+0.68%)
Aug 29, 2022
5.320
5.495
5.180
5.285
21,794
-0.21(-3.83%)
Aug 26, 2022
5.740
5.810
5.354
5.496
24,028
-0.31(-5.26%)
Aug 25, 2022
5.670
5.845
5.600
5.801
15,159
+0.06(+1.06%)
Aug 24, 2022
5.740
5.872
5.489
5.740
39,707
+0.15(+2.67%)
Aug 23, 2022
5.390
5.690
5.145
5.591
82,370
+0.27(+5.09%)
Aug 22, 2022
5.320
5.320
5.140
5.320
7,997
+0.07(+1.35%)
Aug 19, 2022
5.530
5.530
5.145
5.249
17,107
-0.11(-2.00%)
Aug 18, 2022
5.243
5.495
5.197
5.356
28,081
+0.00(+0.03%)
Aug 17, 2022
5.110
5.359
5.110
5.355
30,075
+0.04(+0.70%)
Aug 16, 2022
5.389
5.439
5.180
5.318
35,099
-0.07(-1.32%)
Aug 15, 2022
5.250
5.439
5.114
5.389
33,211
+0.23(+4.41%)
Aug 12, 2022
5.145
5.293
5.110
5.162
33,218
+0.08(+1.63%)
Aug 11, 2022
5.530
5.726
5.040
5.079
78,612
-0.58(-10.18%)
Aug 10, 2022
6.200
6.384
5.530
5.655
172,152
-0.65(-10.24%)
Aug 09, 2022
5.810
7.089
5.146
6.300
444,824
+0.60(+10.58%)
Aug 08, 2022
5.880
5.881
5.635
5.697
22,325
+0.01(+0.23%)
Aug 05, 2022
6.058
6.058
5.362
5.684
70,667
-0.41(-6.67%)
Aug 04, 2022
5.705
6.195
5.656
6.090
253,425
+0.63(+11.64%)
Aug 03, 2022
5.390
5.770
5.320
5.455
47,202
+0.35(+6.83%)
Aug 02, 2022
5.180
5.253
4.970
5.106
32,239
-0.09(-1.66%)
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
.