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
)
1.590
+0.010 (+0.63%)
Streaming Delayed Price
Updated: 1:57 PM EDT, May 3, 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 (%)
Mar 31, 2023
3.500
3.920
3.486
3.920
13,820
+0.42(+12.02%)
Mar 30, 2023
3.447
3.612
3.447
3.499
2,130
-0.00(-0.02%)
Mar 29, 2023
3.500
3.652
3.500
3.500
1,021
-0.15(-4.16%)
Mar 28, 2023
3.447
3.709
3.409
3.652
20,696
+0.15(+4.30%)
Mar 27, 2023
3.431
3.677
3.431
3.501
1,692
-0.18(-4.78%)
Mar 24, 2023
3.639
3.780
3.431
3.677
2,932
+0.04(+1.02%)
Mar 23, 2023
3.963
3.963
3.571
3.640
2,765
-0.15(-4.06%)
Mar 22, 2023
3.497
3.853
3.465
3.794
19,484
+0.33(+9.49%)
Mar 21, 2023
3.604
3.604
3.430
3.465
5,131
+0.07(+2.10%)
Mar 20, 2023
3.668
3.668
3.394
3.394
2,362
+0.03(+0.79%)
Mar 17, 2023
3.640
3.849
3.367
3.367
6,800
-0.38(-10.04%)
Mar 16, 2023
3.500
3.780
3.500
3.743
5,417
+0.36(+10.52%)
Mar 15, 2023
3.532
3.532
3.360
3.387
4,287
-0.15(-4.16%)
Mar 14, 2023
3.655
4.129
3.465
3.534
8,890
-0.28(-7.38%)
Mar 13, 2023
3.885
3.990
3.710
3.815
10,797
-0.20(-5.05%)
Mar 10, 2023
4.130
4.270
3.920
4.018
8,872
-0.37(-8.44%)
Mar 09, 2023
4.129
4.396
4.123
4.388
7,600
+0.26(+6.27%)
Mar 08, 2023
4.305
4.438
4.060
4.129
24,064
-0.55(-11.81%)
Mar 07, 2023
3.640
5.936
3.565
4.682
242,799
+1.18(+33.78%)
Mar 06, 2023
3.464
3.640
3.304
3.500
4,869
+0.04(+1.05%)
Mar 03, 2023
3.290
3.464
3.237
3.464
3,204
+0.14(+4.17%)
Mar 02, 2023
3.290
3.430
3.268
3.325
7,052
-0.02(-0.73%)
Mar 01, 2023
3.360
3.500
3.297
3.349
10,053
-0.08(-2.39%)
Feb 28, 2023
3.500
3.500
3.359
3.431
9,981
+0.04(+1.05%)
Feb 27, 2023
3.447
3.622
3.360
3.396
7,867
-0.23(-6.24%)
Feb 24, 2023
3.500
3.640
3.500
3.622
4,723
+0.14(+3.90%)
Feb 23, 2023
3.640
3.640
3.360
3.486
5,605
-0.08(-2.35%)
Feb 22, 2023
3.711
3.711
3.570
3.570
2,228
-0.13(-3.43%)
Feb 21, 2023
4.018
4.127
3.676
3.697
6,269
-0.32(-8.00%)
Feb 17, 2023
3.851
4.030
3.851
4.018
3,993
+0.08(+1.97%)
Feb 16, 2023
3.893
4.060
3.850
3.940
2,801
-0.05(-1.26%)
Feb 15, 2023
3.850
4.305
3.833
3.991
6,326
+0.14(+3.65%)
Feb 14, 2023
4.060
4.340
3.525
3.850
11,567
-0.21(-5.25%)
Feb 13, 2023
4.386
4.407
3.781
4.064
17,915
-0.45(-10.00%)
Feb 10, 2023
4.315
4.550
4.200
4.515
6,642
+0.07(+1.49%)
Feb 09, 2023
4.480
4.816
4.270
4.449
11,960
-0.22(-4.62%)
Feb 08, 2023
4.664
4.760
4.480
4.664
10,470
+0.00(+0.00%)
Feb 07, 2023
5.303
5.303
4.466
4.664
10,199
-0.18(-3.81%)
Feb 06, 2023
4.200
4.900
4.200
4.849
12,990
+0.65(+15.49%)
Feb 03, 2023
4.697
4.955
3.967
4.199
22,332
-0.53(-11.25%)
Feb 02, 2023
4.620
4.937
4.550
4.731
17,740
+0.09(+1.95%)
Feb 01, 2023
5.530
5.740
4.620
4.640
31,554
-0.93(-16.72%)
Jan 31, 2023
5.600
5.880
5.390
5.572
16,646
-0.10(-1.74%)
Jan 30, 2023
5.880
5.880
5.670
5.671
16,136
-0.21(-3.56%)
Jan 27, 2023
5.950
6.159
5.619
5.880
19,040
+0.28(+5.00%)
Jan 26, 2023
5.250
5.774
5.041
5.600
22,284
+0.35(+6.67%)
Jan 25, 2023
5.285
5.460
4.976
5.250
21,666
+0.06(+1.19%)
Jan 24, 2023
5.040
5.458
4.900
5.188
20,598
-0.06(-1.17%)
Jan 23, 2023
5.413
5.460
4.690
5.250
35,218
+0.44(+9.25%)
Jan 20, 2023
4.863
4.900
4.621
4.806
2,733
+0.15(+3.25%)
Jan 19, 2023
4.340
4.985
4.036
4.654
30,416
+0.32(+7.38%)
Jan 18, 2023
5.110
5.390
3.990
4.334
58,968
-0.58(-11.79%)
Jan 17, 2023
4.130
5.040
4.007
4.914
143,481
+0.97(+24.69%)
Jan 13, 2023
3.745
4.130
3.536
3.941
42,326
+0.16(+4.16%)
Jan 12, 2023
3.430
3.848
3.325
3.784
61,914
+0.42(+12.60%)
Jan 11, 2023
3.220
3.360
3.220
3.360
6,789
+0.14(+4.35%)
Jan 10, 2023
3.222
3.346
3.080
3.220
19,021
-0.00(-0.09%)
Jan 09, 2023
3.010
3.223
2.800
3.223
20,439
+0.28(+9.62%)
Jan 06, 2023
2.800
3.080
2.800
2.940
21,651
+0.28(+10.53%)
Jan 05, 2023
2.590
2.703
2.589
2.660
7,462
-0.06(-2.06%)
Jan 04, 2023
2.436
2.728
2.380
2.716
13,354
+0.34(+14.12%)
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
.