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 (%)
Apr 29, 2016
275.10
283.50
270.90
273.00
2,437
-1.40(-0.51%)
Apr 28, 2016
271.25
276.50
269.85
274.40
1,567
+2.80(+1.03%)
Apr 27, 2016
278.25
280.57
269.85
271.60
2,117
-4.90(-1.77%)
Apr 26, 2016
283.15
284.55
274.57
276.50
2,114
-6.65(-2.35%)
Apr 25, 2016
280.00
283.15
270.20
283.15
2,772
+4.55(+1.63%)
Apr 22, 2016
276.50
279.30
274.05
278.60
1,340
+2.10(+0.76%)
Apr 21, 2016
276.85
281.40
274.05
276.50
2,402
+1.40(+0.51%)
Apr 20, 2016
282.10
289.45
274.40
275.10
2,674
-8.05(-2.84%)
Apr 19, 2016
295.05
297.85
278.25
283.15
6,113
-8.75(-3.00%)
Apr 18, 2016
281.75
298.90
281.75
291.90
4,903
+7.70(+2.71%)
Apr 15, 2016
278.25
286.30
274.75
284.20
3,110
+5.95(+2.14%)
Apr 14, 2016
268.45
287.00
265.30
278.25
6,301
+10.50(+3.92%)
Apr 13, 2016
267.75
274.40
263.55
267.75
4,358
+2.45(+0.92%)
Apr 12, 2016
269.15
274.05
262.50
265.30
4,791
-5.60(-2.07%)
Apr 11, 2016
272.30
274.05
265.55
270.90
4,058
+3.50(+1.31%)
Apr 08, 2016
268.45
275.80
267.40
267.40
2,278
+2.45(+0.92%)
Apr 07, 2016
270.55
278.25
258.65
264.95
6,662
-7.00(-2.57%)
Apr 06, 2016
264.95
278.25
262.85
271.95
9,357
+8.05(+3.05%)
Apr 05, 2016
262.50
266.70
253.40
263.90
5,408
+2.80(+1.07%)
Apr 04, 2016
254.10
267.75
253.75
261.10
4,723
+5.60(+2.19%)
Apr 01, 2016
256.55
260.05
247.10
255.50
5,745
-4.55(-1.75%)
Mar 31, 2016
249.20
260.75
245.35
260.05
5,018
+9.10(+3.63%)
Mar 30, 2016
255.50
255.85
245.35
250.95
6,960
-3.85(-1.51%)
Mar 29, 2016
247.10
257.25
246.05
254.80
5,928
+5.25(+2.10%)
Mar 28, 2016
251.65
255.15
245.35
249.55
4,640
-2.10(-0.83%)
Mar 24, 2016
255.50
251.65
251.65
251.65
8,040
-7.35(-2.84%)
Mar 23, 2016
262.50
266.00
255.50
259.00
4,510
-4.20(-1.60%)
Mar 22, 2016
259.35
266.00
255.50
263.20
3,807
+0.35(+0.13%)
Mar 21, 2016
252.00
265.30
251.76
262.85
5,827
+10.85(+4.31%)
Mar 18, 2016
278.60
280.35
251.65
252.00
11,164
-23.45(-8.51%)
Mar 17, 2016
239.75
279.30
238.70
275.45
30,544
+38.50(+16.25%)
Mar 16, 2016
259.00
262.85
229.25
236.95
34,209
-25.20(-9.61%)
Mar 15, 2016
265.65
279.30
257.25
262.15
12,398
-7.35(-2.73%)
Mar 14, 2016
277.90
283.50
264.25
269.50
16,776
-8.75(-3.14%)
Mar 11, 2016
285.95
292.60
266.00
278.25
32,044
+5.25(+1.92%)
Mar 10, 2016
311.50
319.37
270.55
273.00
86,161
-189.00(-40.91%)
Mar 09, 2016
465.50
477.40
456.05
462.00
9,051
+3.85(+0.84%)
Mar 08, 2016
466.90
469.35
451.85
458.15
6,292
-7.00(-1.50%)
Mar 07, 2016
461.65
465.15
442.40
465.15
5,762
+2.80(+0.61%)
Mar 04, 2016
463.75
483.00
458.50
462.35
6,453
-1.40(-0.30%)
Mar 03, 2016
454.30
464.45
449.05
463.75
3,896
+14.70(+3.27%)
Mar 02, 2016
449.75
457.38
442.69
449.05
3,949
-5.25(-1.16%)
Mar 01, 2016
453.25
462.35
436.79
454.30
4,851
+8.40(+1.88%)
Feb 29, 2016
460.25
460.25
432.25
445.90
6,892
-10.50(-2.30%)
Feb 26, 2016
427.00
465.43
427.00
456.40
9,992
+30.10(+7.06%)
Feb 25, 2016
412.65
432.60
397.60
426.30
8,624
+18.90(+4.64%)
Feb 24, 2016
351.05
409.81
351.05
407.40
13,790
+42.70(+11.71%)
Feb 23, 2016
333.55
365.40
325.50
364.70
5,145
+32.90(+9.92%)
Feb 22, 2016
309.05
339.50
308.35
331.80
6,677
+23.45(+7.60%)
Feb 19, 2016
309.75
317.10
304.85
308.35
2,817
-2.10(-0.68%)
Feb 18, 2016
315.00
318.85
308.35
310.45
3,787
-4.20(-1.33%)
Feb 17, 2016
320.60
329.35
305.90
314.65
5,626
-5.25(-1.64%)
Feb 16, 2016
304.85
321.99
294.35
319.90
7,068
+33.25(+11.60%)
Feb 12, 2016
287.35
286.65
286.65
286.65
4,017
+1.75(+0.61%)
Feb 11, 2016
272.65
288.75
272.65
284.90
3,558
+4.90(+1.75%)
Feb 10, 2016
295.05
296.45
275.10
280.00
7,297
+0.70(+0.25%)
Feb 09, 2016
301.70
317.10
276.50
279.30
9,373
-28.00(-9.11%)
Feb 08, 2016
327.60
327.60
301.18
307.30
6,963
-20.30(-6.20%)
Feb 05, 2016
361.55
361.90
324.45
327.60
6,847
-34.65(-9.57%)
Feb 04, 2016
354.55
370.65
354.55
362.25
1,939
+2.10(+0.58%)
Feb 03, 2016
369.95
377.61
352.10
360.15
1,949
-9.45(-2.56%)
Feb 02, 2016
388.50
388.85
362.60
369.60
3,129
-20.30(-5.21%)
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
.