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
)
1.615
UNCHANGED
Streaming Delayed Price
Updated: 11:05 AM EDT, May 9, 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 (%)
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%)
Jan 03, 2023
2.310
2.587
2.275
2.380
8,055
+0.17(+7.94%)
Dec 30, 2022
2.100
2.377
2.100
2.205
11,006
+0.07(+3.21%)
Dec 29, 2022
2.170
2.170
2.100
2.136
16,393
-0.03(-1.33%)
Dec 28, 2022
2.163
2.170
2.163
2.165
22,368
-0.00(-0.13%)
Dec 27, 2022
2.100
2.310
2.030
2.168
70,408
+0.06(+2.79%)
Dec 23, 2022
2.233
2.233
1.960
2.109
21,520
-0.12(-5.58%)
Dec 22, 2022
2.316
2.425
2.177
2.234
9,327
-0.08(-3.33%)
Dec 21, 2022
2.286
2.467
2.286
2.311
12,468
+0.08(+3.38%)
Dec 20, 2022
2.461
2.535
2.178
2.235
24,242
-0.26(-10.46%)
Dec 19, 2022
2.660
2.777
2.387
2.496
13,691
-0.09(-3.65%)
Dec 16, 2022
2.590
2.817
2.450
2.591
8,939
+0.00(+0.03%)
Dec 15, 2022
3.080
3.080
2.520
2.590
18,908
-0.42(-13.95%)
Dec 14, 2022
3.009
3.219
2.863
3.010
22,155
+0.07(+2.31%)
Dec 13, 2022
2.590
3.419
2.615
2.942
108,739
+0.25(+9.17%)
Dec 12, 2022
2.730
2.870
2.455
2.695
18,871
-0.07(-2.56%)
Dec 09, 2022
2.520
2.932
2.520
2.766
10,443
+0.00(+0.05%)
Dec 08, 2022
2.450
2.764
2.450
2.764
14,265
+0.39(+16.46%)
Dec 07, 2022
2.527
2.527
2.310
2.374
4,663
-0.07(-2.78%)
Dec 06, 2022
2.635
2.635
2.415
2.442
7,692
-0.04(-1.77%)
Dec 05, 2022
2.504
2.671
2.450
2.486
9,322
-0.16(-5.88%)
Dec 02, 2022
2.450
2.643
2.450
2.641
9,075
+0.13(+5.10%)
Dec 01, 2022
2.516
2.554
2.451
2.513
5,032
+0.00(+0.11%)
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%)
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
.