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
)
1.800
UNCHANGED
Streaming Delayed Price
Updated: 3:12 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2016
373.10
392.00
356.65
389.90
3,992
+15.40(+4.11%)
Jan 29, 2016
343.35
377.30
343.35
374.50
4,181
+29.05(+8.41%)
Jan 28, 2016
367.50
379.15
340.55
345.45
5,409
-20.65(-5.64%)
Jan 27, 2016
359.10
378.70
353.15
366.10
3,522
+7.00(+1.95%)
Jan 26, 2016
357.00
360.50
343.00
359.10
3,277
+1.40(+0.39%)
Jan 25, 2016
368.20
392.00
354.55
357.70
4,208
-15.75(-4.22%)
Jan 22, 2016
376.60
383.95
362.60
373.45
3,380
+15.05(+4.20%)
Jan 21, 2016
334.25
379.05
334.25
358.40
9,375
+22.40(+6.67%)
Jan 20, 2016
341.95
343.70
302.14
336.00
15,006
-15.75(-4.48%)
Jan 19, 2016
390.60
410.55
346.50
351.75
8,389
-25.90(-6.86%)
Jan 15, 2016
367.15
377.65
377.65
377.65
8,214
+5.95(+1.60%)
Jan 14, 2016
411.25
411.69
351.75
371.70
10,093
-30.80(-7.65%)
Jan 13, 2016
435.40
437.85
395.85
402.50
6,967
-31.15(-7.18%)
Jan 12, 2016
444.50
458.15
421.05
433.65
4,650
-7.70(-1.74%)
Jan 11, 2016
454.65
462.18
434.00
441.35
5,252
-8.40(-1.87%)
Jan 08, 2016
429.10
451.15
427.00
449.75
5,938
+26.25(+6.20%)
Jan 07, 2016
451.50
465.48
420.00
423.50
8,551
-35.35(-7.70%)
Jan 06, 2016
457.10
463.40
455.70
458.85
5,546
-6.65(-1.43%)
Jan 05, 2016
467.25
474.53
457.10
465.50
3,600
-1.75(-0.37%)
Jan 04, 2016
474.25
480.20
455.70
467.25
7,180
-14.00(-2.91%)
Dec 31, 2015
490.00
481.25
481.25
481.25
2,940
-9.10(-1.86%)
Dec 30, 2015
489.30
497.00
483.00
490.35
3,799
+4.55(+0.94%)
Dec 29, 2015
492.80
497.35
481.25
485.80
3,193
-5.60(-1.14%)
Dec 28, 2015
514.50
518.35
488.60
491.40
4,184
-23.10(-4.49%)
Dec 24, 2015
492.45
514.50
514.50
514.50
3,994
+23.80(+4.85%)
Dec 23, 2015
490.00
501.55
484.40
490.70
2,995
+1.05(+0.21%)
Dec 22, 2015
490.35
496.30
483.00
489.65
3,376
+3.15(+0.65%)
Dec 21, 2015
490.00
505.75
469.35
486.50
5,432
-19.60(-3.87%)
Dec 18, 2015
510.65
521.14
494.44
506.10
10,161
+3.15(+0.63%)
Dec 17, 2015
507.50
511.88
500.89
502.95
4,196
-3.50(-0.69%)
Dec 16, 2015
507.15
515.27
491.05
506.45
8,339
+3.85(+0.77%)
Dec 15, 2015
481.25
508.90
471.10
502.60
8,486
+20.65(+4.28%)
Dec 14, 2015
454.65
489.65
451.50
481.95
8,373
+27.30(+6.00%)
Dec 11, 2015
479.85
479.85
448.01
454.65
6,503
-30.10(-6.21%)
Dec 10, 2015
453.95
484.75
453.25
484.75
5,196
+32.20(+7.12%)
Dec 09, 2015
478.45
492.80
443.10
452.55
10,611
-33.25(-6.84%)
Dec 08, 2015
466.20
495.95
463.40
485.80
5,660
+17.85(+3.81%)
Dec 07, 2015
523.25
524.10
465.50
467.95
11,965
-58.10(-11.04%)
Dec 04, 2015
516.95
531.81
516.95
526.05
3,694
+4.90(+0.94%)
Dec 03, 2015
543.55
550.90
511.35
521.15
3,145
-24.85(-4.55%)
Dec 02, 2015
555.45
559.65
544.60
546.00
3,630
-6.30(-1.14%)
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
.