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
)
1.820
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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 (%)
Apr 30, 2015
180.95
183.50
178.50
178.85
305
-8.05(-4.31%)
Apr 29, 2015
185.85
188.65
178.85
186.90
239
+0.78(+0.42%)
Apr 28, 2015
179.82
190.75
175.35
186.12
628
+14.97(+8.74%)
Apr 27, 2015
175.70
179.43
171.15
171.15
204
-2.80(-1.61%)
Apr 24, 2015
175.35
175.35
173.60
173.95
230
-3.15(-1.78%)
Apr 23, 2015
179.55
180.25
176.05
177.10
143
-4.15(-2.29%)
Apr 22, 2015
175.00
181.25
175.00
181.25
309
+4.85(+2.75%)
Apr 21, 2015
177.45
182.35
173.95
176.40
377
-3.85(-2.14%)
Apr 20, 2015
182.35
184.80
177.10
180.25
174
-4.90(-2.64%)
Apr 17, 2015
185.01
185.15
180.25
185.15
110
+3.39(+1.87%)
Apr 16, 2015
186.90
189.00
180.95
181.75
143
-3.40(-1.83%)
Apr 15, 2015
179.90
185.85
178.50
185.15
361
+5.60(+3.12%)
Apr 14, 2015
177.45
186.09
175.00
179.55
705
+4.55(+2.60%)
Apr 13, 2015
173.81
182.57
170.80
175.00
286
-3.50(-1.96%)
Apr 10, 2015
181.65
181.65
178.47
178.50
225
-3.15(-1.73%)
Apr 09, 2015
189.00
196.35
177.45
181.65
865
+4.55(+2.57%)
Apr 08, 2015
182.00
182.00
176.12
177.10
235
+1.75(+1.00%)
Apr 07, 2015
175.00
181.30
175.00
175.35
201
-1.05(-0.60%)
Apr 06, 2015
174.65
182.00
174.65
176.40
190
-2.10(-1.18%)
Apr 02, 2015
168.35
178.50
178.50
178.50
117
+3.21(+1.83%)
Apr 01, 2015
175.00
176.40
168.70
175.29
584
+6.59(+3.90%)
Mar 31, 2015
169.78
176.75
168.35
168.70
421
-5.95(-3.40%)
Mar 30, 2015
175.62
178.15
168.70
174.65
264
-1.75(-0.99%)
Mar 27, 2015
181.65
182.00
176.40
176.40
285
-6.30(-3.45%)
Mar 26, 2015
178.50
182.70
176.75
182.70
407
+0.35(+0.19%)
Mar 25, 2015
176.75
182.35
176.75
182.35
218
+1.40(+0.77%)
Mar 24, 2015
177.80
183.75
177.80
180.95
194
+3.50(+1.97%)
Mar 23, 2015
179.55
184.80
177.45
177.45
206
-2.10(-1.17%)
Mar 20, 2015
182.00
188.65
179.20
179.55
151
-0.70(-0.39%)
Mar 19, 2015
190.40
190.40
180.25
180.25
1,276
-7.35(-3.92%)
Mar 18, 2015
185.50
191.45
183.75
187.60
203
+5.60(+3.08%)
Mar 17, 2015
184.10
191.80
181.30
182.00
730
-9.45(-4.93%)
Mar 16, 2015
195.30
197.75
183.05
191.45
73
+7.00(+3.79%)
Mar 13, 2015
176.75
195.30
176.75
184.45
873
+4.55(+2.53%)
Mar 12, 2015
190.75
190.75
176.85
179.90
684
-9.45(-4.99%)
Mar 11, 2015
197.13
200.55
186.20
189.35
632
-3.15(-1.64%)
Mar 10, 2015
197.75
201.25
190.05
192.50
600
+4.55(+2.42%)
Mar 09, 2015
179.20
201.25
179.20
187.95
1,376
+11.20(+6.33%)
Mar 06, 2015
175.00
182.35
171.85
176.75
859
+6.65(+3.91%)
Mar 05, 2015
164.50
173.95
164.50
170.10
1,145
+5.95(+3.63%)
Mar 04, 2015
161.00
164.15
161.00
164.15
227
+3.15(+1.95%)
Mar 03, 2015
162.75
164.15
159.25
161.00
303
-1.40(-0.86%)
Mar 02, 2015
158.55
163.80
158.38
162.40
235
+5.60(+3.57%)
Feb 27, 2015
154.16
160.30
154.16
156.80
51
+4.55(+2.99%)
Feb 26, 2015
158.55
173.25
152.25
152.25
268
-1.75(-1.14%)
Feb 25, 2015
155.35
155.35
154.00
154.00
44
-1.38(-0.89%)
Feb 24, 2015
156.45
163.10
154.70
155.38
17
-1.77(-1.13%)
Feb 23, 2015
161.00
164.50
156.10
157.15
519
-6.65(-4.06%)
Feb 20, 2015
171.15
171.50
163.80
163.80
349
-7.70(-4.49%)
Feb 19, 2015
165.20
172.90
164.50
171.50
504
+7.70(+4.70%)
Feb 18, 2015
160.30
164.85
160.30
163.80
290
+0.35(+0.21%)
Feb 17, 2015
162.75
166.25
157.85
163.45
824
+2.30(+1.43%)
Feb 13, 2015
148.05
161.15
161.15
161.15
2,297
+15.55(+10.68%)
Feb 12, 2015
143.50
148.75
138.25
145.60
4,881
+1.05(+0.73%)
Feb 11, 2015
147.70
148.40
138.25
144.55
10,770
-4.20(-2.82%)
Feb 10, 2015
149.10
151.90
148.75
148.75
241
-3.85(-2.52%)
Feb 09, 2015
151.28
153.59
148.22
152.60
347
+4.90(+3.32%)
Feb 06, 2015
155.75
156.80
147.36
147.70
611
-8.75(-5.59%)
Feb 05, 2015
153.65
156.80
153.65
156.45
507
+3.50(+2.29%)
Feb 04, 2015
157.50
157.50
152.25
152.95
413
-4.55(-2.89%)
Feb 03, 2015
157.15
158.38
152.60
157.50
259
+1.40(+0.90%)
Feb 02, 2015
155.75
158.90
154.00
156.10
332
+2.10(+1.36%)
Jan 30, 2015
155.75
157.36
154.00
154.00
235
-1.40(-0.90%)
Jan 29, 2015
158.55
158.55
154.00
155.40
684
-3.15(-1.99%)
Jan 28, 2015
155.40
165.90
155.40
158.55
813
+2.10(+1.34%)
Jan 27, 2015
163.45
163.45
154.35
156.45
563
-8.05(-4.89%)
Jan 26, 2015
154.00
164.50
151.55
164.50
212
+8.05(+5.15%)
Jan 23, 2015
151.55
157.50
149.10
156.45
116
+3.85(+2.52%)
Jan 22, 2015
150.15
155.05
143.85
152.60
1,333
+2.45(+1.63%)
Jan 21, 2015
154.70
154.70
150.15
150.15
243
-5.88(-3.77%)
Jan 20, 2015
155.75
157.50
155.40
156.03
5,931
+1.59(+1.03%)
Jan 16, 2015
154.35
158.22
153.30
154.44
874
+0.79(+0.52%)
Jan 15, 2015
149.80
154.53
149.10
153.65
518
+4.55(+3.05%)
Jan 14, 2015
153.01
153.01
147.35
149.10
614
-3.22(-2.11%)
Jan 13, 2015
156.10
157.50
149.45
152.32
298
-2.38(-1.54%)
Jan 12, 2015
158.20
161.42
153.30
154.70
1,199
-3.50(-2.21%)
Jan 09, 2015
163.45
164.85
158.20
158.20
619
-7.35(-4.44%)
Jan 08, 2015
168.70
168.70
164.50
165.55
666
-2.10(-1.25%)
Jan 07, 2015
168.00
168.35
164.85
167.65
651
-3.85(-2.24%)
Jan 06, 2015
173.60
173.60
166.60
171.50
262
+3.85(+2.30%)
Jan 05, 2015
174.65
175.35
167.30
167.65
391
-5.70(-3.29%)
Jan 02, 2015
168.00
174.65
168.00
173.35
168
+0.80(+0.46%)
Dec 31, 2014
171.50
172.55
172.55
172.55
725
-2.45(-1.40%)
Dec 30, 2014
169.75
175.00
164.15
175.00
250
+2.45(+1.42%)
Dec 29, 2014
179.20
179.55
164.15
172.55
1,824
-6.65(-3.71%)
Dec 26, 2014
179.90
179.90
175.70
179.20
381
+0.70(+0.39%)
Dec 24, 2014
175.35
178.50
178.50
178.50
142
+0.35(+0.20%)
Dec 23, 2014
176.75
183.75
175.00
178.15
1,000
-0.35(-0.20%)
Dec 22, 2014
169.05
182.00
169.05
178.50
613
+8.40(+4.94%)
Dec 19, 2014
183.75
183.75
170.10
170.10
2,771
-11.55(-6.36%)
Dec 18, 2014
183.40
187.25
178.15
181.65
872
+1.40(+0.78%)
Dec 17, 2014
185.50
185.50
175.00
180.25
4,283
-1.75(-0.96%)
Dec 16, 2014
202.30
206.50
177.80
182.00
3,530
-17.50(-8.77%)
Dec 15, 2014
202.30
202.30
190.40
199.50
773
+0.00(+0.00%)
Dec 12, 2014
190.40
206.85
185.50
199.50
1,946
+7.35(+3.83%)
Dec 11, 2014
195.65
216.30
181.30
192.15
2,089
-1.75(-0.90%)
Dec 10, 2014
201.95
214.55
192.50
193.90
7,590
-3.15(-1.60%)
Dec 09, 2014
171.50
197.75
171.50
197.05
4,705
+25.55(+14.90%)
Dec 08, 2014
183.40
187.60
170.10
171.50
2,721
-16.80(-8.92%)
Dec 05, 2014
183.40
188.30
175.35
188.30
1,266
+6.30(+3.46%)
Dec 04, 2014
180.25
188.65
179.57
182.00
1,250
+2.10(+1.17%)
Dec 03, 2014
190.51
192.50
178.15
179.90
1,194
-9.80(-5.17%)
Dec 02, 2014
175.00
190.05
168.70
189.70
2,002
+15.75(+9.05%)
Dec 01, 2014
182.70
186.90
173.25
173.95
2,548
-12.95(-6.93%)
Nov 28, 2014
184.10
194.25
182.00
186.90
493
+1.05(+0.56%)
Nov 26, 2014
182.00
185.85
185.85
185.85
3,194
-5.95(-3.10%)
Nov 25, 2014
192.85
193.55
181.12
191.80
1,246
+1.05(+0.55%)
Nov 24, 2014
181.30
199.50
178.85
190.75
1,923
+6.65(+3.61%)
Nov 21, 2014
189.70
189.70
178.85
184.10
2,961
-5.95(-3.13%)
Nov 20, 2014
175.00
195.30
173.95
190.05
4,973
+14.00(+7.95%)
Nov 19, 2014
179.90
183.75
168.72
176.05
2,183
-5.60(-3.08%)
Nov 18, 2014
187.25
189.00
179.57
181.65
660
+1.05(+0.58%)
Nov 17, 2014
201.95
201.95
178.50
180.60
2,831
-23.10(-11.34%)
Nov 14, 2014
211.05
214.20
192.52
203.70
6,055
-12.60(-5.83%)
Nov 13, 2014
227.50
234.50
206.50
216.30
6,817
-7.70(-3.44%)
Nov 12, 2014
227.50
236.95
218.75
224.00
11,146
-3.50(-1.54%)
Nov 11, 2014
228.20
237.98
214.90
227.50
4,076
-2.80(-1.22%)
Nov 10, 2014
239.75
239.75
222.95
230.30
1,337
-0.35(-0.15%)
Nov 07, 2014
225.40
231.35
213.85
230.65
5,230
+14.35(+6.63%)
Nov 06, 2014
217.70
224.70
210.00
216.30
2,312
-3.50(-1.59%)
Nov 05, 2014
212.10
227.49
210.35
219.80
4,800
+11.55(+5.55%)
Nov 04, 2014
214.90
222.25
206.17
208.25
4,696
-14.00(-6.30%)
Nov 03, 2014
210.00
226.45
210.00
222.25
2,131
+10.85(+5.13%)
Oct 31, 2014
211.75
227.50
204.40
211.40
3,352
-2.45(-1.15%)
Oct 30, 2014
208.25
217.00
201.62
213.85
2,182
+5.60(+2.69%)
Oct 29, 2014
213.15
213.15
201.43
208.25
4,944
-7.00(-3.25%)
Oct 28, 2014
210.00
236.25
205.10
215.25
3,136
+11.90(+5.85%)
Oct 27, 2014
218.75
213.50
198.45
203.35
3,657
-10.15(-4.75%)
Oct 24, 2014
215.25
218.05
206.85
213.50
2,824
+2.45(+1.16%)
Oct 23, 2014
230.30
230.98
210.35
211.05
3,226
-11.90(-5.34%)
Oct 22, 2014
216.30
227.50
216.30
222.95
1,801
+4.55(+2.08%)
Oct 21, 2014
227.15
227.15
214.20
218.40
1,748
-5.95(-2.65%)
Oct 20, 2014
219.45
224.35
218.75
224.35
737
+10.15(+4.74%)
Oct 17, 2014
218.75
221.90
208.07
214.20
2,576
-3.15(-1.45%)
Oct 16, 2014
224.00
227.50
214.90
217.35
1,424
-6.30(-2.82%)
Oct 15, 2014
217.00
227.50
210.00
223.65
2,659
+11.20(+5.27%)
Oct 14, 2014
207.90
227.50
196.35
212.45
2,556
+2.10(+1.00%)
Oct 13, 2014
217.35
217.35
194.60
210.35
2,279
-6.30(-2.91%)
Oct 10, 2014
210.35
222.60
202.65
216.65
827
+5.25(+2.48%)
Oct 09, 2014
227.50
243.25
210.35
211.40
2,997
-16.10(-7.08%)
Oct 08, 2014
245.00
256.55
224.00
227.50
4,175
-14.35(-5.93%)
Oct 07, 2014
267.05
287.00
234.50
241.85
16,806
+35.00(+16.92%)
Oct 06, 2014
213.85
218.05
201.25
206.85
1,338
-4.90(-2.31%)
Oct 03, 2014
212.10
213.03
210.00
211.75
309
+3.50(+1.68%)
Oct 02, 2014
206.85
215.32
201.60
208.25
589
+5.25(+2.59%)
Oct 01, 2014
206.85
208.25
194.25
203.00
1,962
-0.70(-0.34%)
Sep 30, 2014
186.90
207.90
184.45
203.70
3,425
+21.88(+12.03%)
Sep 29, 2014
191.10
191.10
178.85
181.82
796
-9.28(-4.85%)
Sep 26, 2014
191.10
196.00
184.80
191.10
818
-1.40(-0.73%)
Sep 25, 2014
194.60
199.50
192.50
192.50
273
-1.75(-0.90%)
Sep 24, 2014
197.40
201.25
193.20
194.25
683
+4.20(+2.21%)
Sep 23, 2014
197.75
208.95
189.35
190.05
1,191
-9.80(-4.90%)
Sep 22, 2014
221.55
221.55
194.25
199.85
1,589
-18.55(-8.49%)
Sep 19, 2014
229.95
231.00
218.40
218.40
1,419
-12.60(-5.45%)
Sep 18, 2014
222.25
235.20
218.40
231.00
2,041
+8.40(+3.77%)
Sep 17, 2014
226.80
233.80
219.80
222.60
1,950
-11.20(-4.79%)
Sep 16, 2014
236.25
240.45
218.75
233.80
3,038
-1.05(-0.45%)
Sep 15, 2014
245.00
245.00
217.70
234.85
7,199
-18.55(-7.32%)
Sep 12, 2014
298.55
299.25
245.70
253.40
24,754
-35.70(-12.35%)
Sep 11, 2014
236.25
374.85
236.25
289.10
105,718
+84.35(+41.20%)
Sep 10, 2014
210.00
210.00
209.65
204.75
336
-5.25(-2.50%)
Sep 09, 2014
202.30
218.75
199.85
210.00
1,034
+11.20(+5.63%)
Sep 08, 2014
192.15
198.80
188.30
198.80
788
+12.25(+6.57%)
Sep 05, 2014
184.76
193.20
183.54
186.55
678
+3.50(+1.91%)
Sep 04, 2014
180.25
180.25
180.25
183.05
312
+2.10(+1.16%)
Sep 03, 2014
181.65
182.00
173.25
180.95
729
+3.50(+1.97%)
Sep 02, 2014
165.55
182.00
165.55
177.45
366
+13.65(+8.33%)
Aug 29, 2014
161.00
163.80
163.80
163.80
262
+2.80(+1.74%)
Aug 28, 2014
161.00
161.00
157.50
161.00
84
+3.50(+2.22%)
Aug 27, 2014
158.55
164.50
157.15
157.50
457
-1.75(-1.10%)
Aug 26, 2014
157.15
161.00
155.75
159.25
432
+4.90(+3.17%)
Aug 25, 2014
159.60
159.60
154.35
154.35
30
+0.35(+0.23%)
Aug 22, 2014
157.15
157.50
154.00
154.00
102
+0.00(+0.00%)
Aug 21, 2014
151.55
157.50
148.75
154.00
340
+0.00(+0.00%)
Aug 20, 2014
153.30
157.32
149.10
154.00
102
-3.15(-2.00%)
Aug 19, 2014
160.65
158.55
149.10
157.15
671
-1.40(-0.88%)
Aug 18, 2014
158.20
162.75
158.20
158.55
379
-1.05(-0.66%)
Aug 15, 2014
158.20
164.50
158.20
159.60
172
+0.35(+0.22%)
Aug 14, 2014
161.35
166.43
158.20
159.25
467
-1.75(-1.09%)
Aug 13, 2014
164.50
172.20
161.00
161.00
408
-3.50(-2.13%)
Aug 12, 2014
163.80
164.50
157.85
164.50
222
+3.50(+2.18%)
Aug 11, 2014
161.00
161.00
157.50
161.00
203
-1.75(-1.08%)
Aug 08, 2014
148.75
164.50
148.75
162.75
574
+14.00(+9.41%)
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
.