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
)
1.560
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2015
385.70
414.40
374.50
413.35
18,443
+33.95(+8.95%)
Sep 29, 2015
392.35
410.90
372.75
379.40
12,708
-12.95(-3.30%)
Sep 28, 2015
395.85
400.75
362.24
392.35
20,482
-11.90(-2.94%)
Sep 25, 2015
412.30
449.40
396.55
404.25
35,912
+7.70(+1.94%)
Sep 24, 2015
407.40
423.15
381.15
396.55
32,922
-22.40(-5.35%)
Sep 23, 2015
462.70
470.40
414.75
418.95
29,657
-52.15(-11.07%)
Sep 22, 2015
455.00
488.18
450.80
471.10
17,508
+9.10(+1.97%)
Sep 21, 2015
526.05
528.50
455.35
462.00
26,303
-49.70(-9.71%)
Sep 18, 2015
518.35
540.40
504.70
511.70
25,406
-16.10(-3.05%)
Sep 17, 2015
570.50
573.30
514.50
527.80
39,606
-30.10(-5.40%)
Sep 16, 2015
500.85
585.55
482.30
557.90
90,236
+70.00(+14.35%)
Sep 15, 2015
574.35
584.85
484.05
487.90
44,674
-86.45(-15.05%)
Sep 14, 2015
577.50
606.20
563.50
574.35
34,440
-0.70(-0.12%)
Sep 11, 2015
611.80
630.00
562.74
575.05
167,791
-229.95(-28.57%)
Sep 10, 2015
979.30
1021
800.10
805.00
51,191
-169.40(-17.39%)
Sep 09, 2015
989.80
1022
953.75
974.40
29,570
+41.65(+4.47%)
Sep 08, 2015
920.50
1004
920.50
932.75
50,089
+30.80(+3.41%)
Sep 04, 2015
816.55
901.95
901.95
901.95
15,768
+65.80(+7.87%)
Sep 03, 2015
906.50
954.45
822.50
836.15
33,145
-31.15(-3.59%)
Sep 02, 2015
829.50
901.71
803.25
867.30
34,646
+84.70(+10.82%)
Sep 01, 2015
717.50
822.50
708.75
782.60
27,095
+16.10(+2.10%)
Aug 31, 2015
714.35
827.75
700.00
766.50
33,555
-3.50(-0.45%)
Aug 28, 2015
700.35
787.50
684.95
770.00
33,023
+85.05(+12.42%)
Aug 27, 2015
700.00
786.37
651.00
684.95
53,925
+33.95(+5.22%)
Aug 26, 2015
587.30
658.00
587.30
651.00
33,113
+64.75(+11.04%)
Aug 25, 2015
586.95
600.95
554.75
586.25
18,580
+35.70(+6.48%)
Aug 24, 2015
537.95
578.83
492.45
550.55
15,498
-2.45(-0.44%)
Aug 21, 2015
599.90
603.05
546.11
553.00
12,007
-46.55(-7.76%)
Aug 20, 2015
610.75
634.02
579.99
599.55
25,282
+14.00(+2.39%)
Aug 19, 2015
551.60
626.15
540.05
585.55
46,286
+49.70(+9.27%)
Aug 18, 2015
570.50
570.85
534.10
535.85
6,931
-36.40(-6.36%)
Aug 17, 2015
658.00
665.00
521.85
572.25
37,856
-99.05(-14.75%)
Aug 14, 2015
486.50
672.00
484.75
671.30
36,145
+191.45(+39.90%)
Aug 13, 2015
462.35
482.55
460.82
479.85
5,912
+14.70(+3.16%)
Aug 12, 2015
473.55
484.40
443.80
465.15
6,466
-5.60(-1.19%)
Aug 11, 2015
489.30
513.45
458.50
470.75
5,432
-17.15(-3.52%)
Aug 10, 2015
498.75
533.75
472.50
487.90
9,089
-7.35(-1.48%)
Aug 07, 2015
499.45
531.30
480.90
495.25
10,147
+8.05(+1.65%)
Aug 06, 2015
477.05
498.75
457.10
487.20
8,708
+18.55(+3.96%)
Aug 05, 2015
387.10
477.40
375.90
468.65
19,465
+140.35(+42.75%)
Aug 04, 2015
326.20
331.80
312.20
328.30
1,166
+4.20(+1.30%)
Aug 03, 2015
333.55
333.55
307.30
324.10
1,182
-8.75(-2.63%)
Jul 31, 2015
326.55
336.00
319.55
332.85
753
-4.90(-1.45%)
Jul 30, 2015
338.10
351.75
317.45
337.75
781
-3.15(-0.92%)
Jul 29, 2015
303.10
344.40
302.75
340.90
2,229
+32.55(+10.56%)
Jul 28, 2015
315.35
315.70
296.80
308.35
3,279
-15.05(-4.65%)
Jul 27, 2015
346.50
346.50
318.15
323.40
2,466
-30.10(-8.51%)
Jul 24, 2015
358.05
368.90
338.10
353.50
3,403
-9.10(-2.51%)
Jul 23, 2015
346.50
367.50
338.45
362.60
1,724
+13.65(+3.91%)
Jul 22, 2015
385.70
394.45
348.60
348.95
3,494
-33.25(-8.70%)
Jul 21, 2015
376.60
387.17
376.25
382.20
2,054
+7.70(+2.06%)
Jul 20, 2015
400.75
402.85
371.70
374.50
3,114
-28.00(-6.96%)
Jul 17, 2015
393.75
407.05
382.38
402.50
3,529
+14.35(+3.70%)
Jul 16, 2015
375.90
392.00
370.65
388.15
3,518
+18.55(+5.02%)
Jul 15, 2015
382.90
392.00
364.00
369.60
4,833
-0.35(-0.09%)
Jul 14, 2015
353.50
382.55
334.95
369.95
3,350
+19.60(+5.59%)
Jul 13, 2015
339.85
356.65
337.75
350.35
2,664
+9.10(+2.67%)
Jul 10, 2015
352.80
362.21
336.70
341.25
2,702
-9.10(-2.60%)
Jul 09, 2015
350.35
369.25
341.60
350.35
2,677
+8.05(+2.35%)
Jul 08, 2015
376.25
378.00
333.55
342.30
8,242
-33.60(-8.94%)
Jul 07, 2015
367.50
384.65
367.50
375.90
5,798
+8.05(+2.19%)
Jul 06, 2015
364.70
370.65
347.90
367.85
5,261
+9.80(+2.74%)
Jul 02, 2015
349.30
358.05
358.05
358.05
8,217
+9.10(+2.61%)
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
.