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
)
1.670
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 10, 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 (%)
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
.