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
)
1.750
UNCHANGED
Streaming Delayed Price
Updated: 9:32 AM EDT, Jun 17, 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 (%)
Nov 30, 2022
2.520
2.555
2.401
2.510
5,634
-0.07(-2.79%)
Nov 29, 2022
2.415
2.589
2.415
2.582
9,803
+0.14(+5.52%)
Nov 28, 2022
2.520
2.590
2.415
2.447
13,060
-0.07(-2.89%)
Nov 25, 2022
2.380
2.625
2.380
2.520
2,394
-0.10(-3.85%)
Nov 23, 2022
2.436
2.645
2.380
2.621
7,575
+0.07(+2.89%)
Nov 22, 2022
2.450
2.547
2.450
2.547
6,503
+0.05(+2.08%)
Nov 21, 2022
2.720
2.720
2.450
2.495
4,295
-0.23(-8.59%)
Nov 18, 2022
2.660
2.800
2.450
2.730
4,732
+0.02(+0.65%)
Nov 17, 2022
2.800
2.800
2.590
2.712
8,946
+0.16(+6.16%)
Nov 16, 2022
2.730
2.799
2.451
2.555
7,758
-0.24(-8.73%)
Nov 15, 2022
2.520
2.800
2.450
2.799
20,602
+0.29(+11.42%)
Nov 14, 2022
2.520
2.520
2.247
2.512
15,639
+0.04(+1.50%)
Nov 11, 2022
2.381
2.506
2.240
2.475
9,320
+0.10(+4.03%)
Nov 10, 2022
2.413
2.505
2.244
2.379
18,597
-0.03(-1.08%)
Nov 09, 2022
2.712
2.719
2.380
2.405
18,296
-0.12(-4.58%)
Nov 08, 2022
2.660
2.737
2.520
2.521
23,285
-0.18(-6.52%)
Nov 07, 2022
2.660
2.799
2.660
2.696
11,671
+0.03(+1.08%)
Nov 04, 2022
2.724
2.800
2.660
2.668
14,333
-0.10(-3.49%)
Nov 03, 2022
2.825
2.856
2.663
2.764
9,500
-0.03(-0.90%)
Nov 02, 2022
2.774
2.870
2.661
2.789
16,484
-0.01(-0.37%)
Nov 01, 2022
2.870
2.870
2.562
2.800
42,039
-0.06(-2.13%)
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%)
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
.