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
)
1.685
-0.005 (-0.30%)
Streaming Delayed Price
Updated: 3:16 PM EDT, Jun 7, 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 (%)
Jul 29, 2022
5.158
5.256
5.040
5.162
19,825
-0.08(-1.55%)
Jul 28, 2022
4.970
5.402
4.760
5.243
36,115
+0.22(+4.32%)
Jul 27, 2022
5.635
5.796
4.633
5.026
224,639
-0.68(-11.87%)
Jul 26, 2022
5.460
5.840
5.460
5.703
57,297
+0.07(+1.32%)
Jul 25, 2022
6.053
6.160
5.530
5.629
74,194
-0.48(-7.79%)
Jul 22, 2022
6.020
6.580
5.848
6.104
76,984
+0.06(+0.98%)
Jul 21, 2022
6.510
6.510
6.027
6.045
51,171
-0.36(-5.62%)
Jul 20, 2022
6.510
6.649
6.230
6.404
32,376
+0.03(+0.54%)
Jul 19, 2022
6.370
6.720
6.300
6.370
55,968
+0.08(+1.22%)
Jul 18, 2022
6.370
6.762
6.160
6.293
71,453
+0.14(+2.32%)
Jul 15, 2022
5.950
6.410
5.950
6.150
24,616
+0.14(+2.35%)
Jul 14, 2022
6.720
6.743
5.833
6.009
41,225
-0.55(-8.44%)
Jul 13, 2022
6.504
6.881
6.090
6.562
45,957
+0.25(+3.94%)
Jul 12, 2022
6.586
6.790
6.300
6.314
29,027
-0.48(-7.00%)
Jul 11, 2022
7.000
7.210
6.580
6.789
60,325
-0.21(-3.01%)
Jul 08, 2022
7.770
7.840
6.930
7.000
46,529
-0.14(-1.96%)
Jul 07, 2022
7.140
7.490
6.930
7.140
63,313
+0.00(+0.00%)
Jul 06, 2022
8.050
8.050
7.000
7.140
27,062
-0.42(-5.56%)
Jul 05, 2022
8.400
8.400
7.350
7.560
52,913
-0.84(-10.00%)
Jul 01, 2022
8.820
9.800
8.120
8.400
43,544
-0.70(-7.69%)
Jun 30, 2022
9.800
9.800
8.925
9.100
20,521
-0.77(-7.80%)
Jun 29, 2022
10.92
11.69
9.660
9.870
55,264
-1.12(-10.19%)
Jun 28, 2022
11.27
11.69
10.99
10.99
19,855
-0.56(-4.85%)
Jun 27, 2022
11.20
12.39
11.13
11.55
45,301
+0.00(+0.00%)
Jun 24, 2022
10.57
11.61
10.29
11.55
60,612
+0.77(+7.14%)
Jun 23, 2022
11.48
11.48
10.50
10.78
36,635
-0.91(-7.78%)
Jun 22, 2022
12.46
12.46
11.27
11.69
28,101
+0.07(+0.60%)
Jun 21, 2022
13.37
13.37
11.59
11.62
69,290
-1.54(-11.70%)
Jun 17, 2022
12.88
14.35
12.88
13.16
69,876
+0.28(+2.17%)
Jun 16, 2022
13.79
14.28
12.67
12.88
124,968
-0.91(-6.60%)
Jun 15, 2022
13.86
15.05
13.16
13.79
237,683
-0.49(-3.43%)
Jun 14, 2022
17.57
18.20
13.72
14.28
332,323
-2.87(-16.73%)
Jun 13, 2022
17.15
17.78
16.14
17.15
690,861
-0.49(-2.78%)
Jun 10, 2022
16.73
19.10
15.54
17.64
653,478
+1.61(+10.04%)
Jun 09, 2022
17.22
17.92
15.47
16.03
784,633
-2.87(-15.19%)
Jun 08, 2022
20.86
21.84
16.17
18.90
6,642,672
+2.94(+18.42%)
Jun 07, 2022
10.50
17.43
10.08
15.96
3,281,288
+5.04(+46.15%)
Jun 06, 2022
10.22
11.41
9.450
10.92
1,113,422
-0.63(-5.45%)
Jun 03, 2022
9.450
12.81
9.030
11.55
14,662,291
+3.78(+48.65%)
Jun 02, 2022
7.630
8.610
7.070
7.770
327,870
-0.77(-9.02%)
Jun 01, 2022
6.230
11.41
6.020
8.540
3,279,951
+2.33(+37.42%)
May 31, 2022
6.160
6.371
6.020
6.215
9,581
+0.08(+1.32%)
May 27, 2022
6.160
6.160
5.950
6.133
5,607
+0.18(+3.05%)
May 26, 2022
5.950
6.293
5.951
5.952
2,641
-0.16(-2.54%)
May 25, 2022
6.090
6.296
5.838
6.107
1,082
-0.19(-3.04%)
May 24, 2022
6.860
6.860
5.810
6.299
2,092
-0.00(-0.02%)
May 23, 2022
6.020
6.580
5.810
6.301
4,760
+0.26(+4.38%)
May 20, 2022
6.412
6.412
5.956
6.036
2,550
+0.08(+1.35%)
May 19, 2022
6.338
6.338
5.881
5.956
2,229
+0.08(+1.29%)
May 18, 2022
6.299
6.629
5.880
5.880
3,680
-0.50(-7.77%)
May 17, 2022
6.230
6.930
6.220
6.376
21,226
+0.17(+2.66%)
May 16, 2022
6.860
6.860
6.094
6.210
7,582
+0.21(+3.43%)
May 13, 2022
5.390
6.650
5.390
6.005
20,163
+0.40(+7.23%)
May 12, 2022
5.600
5.950
5.304
5.600
14,047
-0.36(-6.10%)
May 11, 2022
6.300
6.579
5.964
5.964
6,475
-0.35(-5.54%)
May 10, 2022
7.000
7.000
6.300
6.314
5,944
-0.41(-6.04%)
May 09, 2022
7.280
7.280
6.720
6.720
7,011
-0.49(-6.80%)
May 06, 2022
7.280
7.420
7.000
7.210
7,130
-0.07(-0.90%)
May 05, 2022
7.743
7.743
7.035
7.276
12,083
-0.56(-7.19%)
May 04, 2022
7.840
7.910
7.560
7.839
3,993
-0.07(-0.89%)
May 03, 2022
7.770
7.910
7.512
7.910
3,494
+0.42(+5.61%)
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
.