Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries
Energy Focus Inc
(NQ:
EFOI
)
5.640
USD
UNCHANGED
Streaming Delayed Price
Updated: 7:59 PM EST, Mar 1, 2021
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 01, 2021
5.340
5.790
5.170
5.640
801,030
+0.45(+8.67%)
Feb 26, 2021
5.150
6.430
5.060
5.190
3,597,200
+0.19(+3.80%)
Feb 25, 2021
5.350
5.450
5.000
5.000
123,710
-0.47(-8.59%)
Feb 24, 2021
5.500
5.790
5.420
5.470
131,650
+0.10(+1.86%)
Feb 23, 2021
5.590
5.850
5.000
5.370
313,511
-0.78(-12.68%)
Feb 22, 2021
5.600
6.300
5.480
6.150
1,033,116
+0.56(+10.02%)
Feb 19, 2021
5.380
5.700
5.310
5.590
229,300
+0.29(+5.47%)
Feb 18, 2021
5.520
5.590
5.180
5.300
264,990
-0.25(-4.50%)
Feb 17, 2021
5.730
5.826
5.320
5.550
158,859
-0.31(-5.29%)
Feb 16, 2021
5.530
5.980
5.310
5.860
660,965
+0.48(+8.92%)
Feb 12, 2021
5.880
6.000
5.310
5.380
537,500
-0.64(-10.63%)
Feb 11, 2021
6.040
6.740
5.370
6.020
1,707,648
-0.12(-1.95%)
Feb 10, 2021
6.300
6.820
5.600
6.140
1,740,656
-0.93(-13.15%)
Feb 09, 2021
5.150
9.640
5.050
7.070
13,835,765
+1.98(+38.90%)
Feb 08, 2021
5.050
5.190
4.950
5.090
85,665
+0.16(+3.25%)
Feb 05, 2021
4.880
5.030
4.780
4.930
60,700
+0.12(+2.49%)
Feb 04, 2021
4.750
4.970
4.730
4.810
43,256
+0.01(+0.21%)
Feb 03, 2021
4.760
4.940
4.710
4.800
36,519
+0.02(+0.42%)
Feb 02, 2021
4.700
4.980
4.380
4.780
147,071
+0.01(+0.21%)
Feb 01, 2021
4.610
4.870
4.440
4.770
66,795
+0.17(+3.70%)
Jan 29, 2021
4.690
4.899
4.510
4.600
51,100
-0.33(-6.69%)
Jan 28, 2021
4.730
5.000
4.580
4.930
61,291
+0.08(+1.65%)
Jan 27, 2021
4.930
5.120
4.750
4.850
81,950
-0.26(-5.09%)
Jan 26, 2021
5.120
5.270
5.010
5.110
126,315
+0.23(+4.71%)
Jan 25, 2021
4.940
5.170
4.640
4.880
104,677
-0.05(-1.01%)
Jan 22, 2021
4.900
5.030
4.880
4.930
65,600
-0.01(-0.20%)
Jan 21, 2021
5.030
5.160
4.880
4.940
80,907
-0.11(-2.18%)
Jan 20, 2021
4.980
5.120
4.860
5.050
141,019
+0.12(+2.43%)
Jan 19, 2021
4.810
5.000
4.780
4.930
59,167
+0.12(+2.49%)
Jan 15, 2021
5.070
5.070
4.710
4.810
68,400
-0.25(-4.94%)
Jan 14, 2021
4.990
5.180
4.860
5.060
92,338
+0.03(+0.60%)
Jan 13, 2021
5.310
5.310
4.940
5.030
98,812
-0.15(-2.90%)
Jan 12, 2021
5.240
5.400
5.050
5.180
251,062
-0.10(-1.89%)
Jan 11, 2021
4.930
5.490
4.930
5.280
268,176
+0.35(+7.10%)
Jan 08, 2021
4.780
5.186
4.690
4.930
356,600
+0.35(+7.64%)
Jan 07, 2021
4.510
4.660
4.430
4.580
79,724
+0.09(+2.00%)
Jan 06, 2021
4.400
4.580
4.330
4.490
96,448
+0.26(+6.15%)
Jan 05, 2021
4.240
4.490
4.160
4.230
144,610
+0.03(+0.71%)
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
.