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
)
1.650
UNCHANGED
Streaming Delayed Price
Updated: 2:45 PM EDT, May 13, 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, 2017
160.65
167.65
158.55
163.45
400
+2.80(+1.74%)
Jan 30, 2017
162.75
164.68
158.58
160.65
441
-5.25(-3.16%)
Jan 27, 2017
168.35
168.35
159.25
165.90
390
+2.10(+1.28%)
Jan 26, 2017
168.00
169.75
157.85
163.80
1,165
-5.60(-3.31%)
Jan 25, 2017
164.15
170.45
163.80
169.40
1,004
+6.30(+3.86%)
Jan 24, 2017
157.85
173.25
157.85
163.10
661
+4.55(+2.87%)
Jan 23, 2017
164.50
170.10
157.50
158.55
1,255
-7.70(-4.63%)
Jan 20, 2017
167.65
168.63
163.10
166.25
542
+0.35(+0.21%)
Jan 19, 2017
165.20
170.45
163.80
165.90
1,225
-0.35(-0.21%)
Jan 18, 2017
167.30
171.50
165.90
166.25
600
-1.75(-1.04%)
Jan 17, 2017
176.75
176.75
168.00
168.00
1,016
-9.10(-5.14%)
Jan 13, 2017
177.10
177.10
177.10
0
-0.53(-0.30%)
Jan 12, 2017
176.75
178.59
176.05
177.62
996
-0.88(-0.49%)
Jan 11, 2017
178.50
178.50
175.70
178.50
960
+0.70(+0.39%)
Jan 10, 2017
171.68
178.50
171.68
177.80
500
-0.35(-0.20%)
Jan 09, 2017
176.75
181.44
173.63
178.15
2,376
+1.75(+0.99%)
Jan 06, 2017
170.80
176.75
166.60
176.40
676
+2.10(+1.20%)
Jan 05, 2017
174.30
175.00
166.25
174.30
1,027
+0.70(+0.40%)
Jan 04, 2017
155.25
178.15
153.65
173.60
2,297
+16.45(+10.47%)
Jan 03, 2017
149.10
157.15
147.89
157.15
478
+8.40(+5.65%)
Dec 30, 2016
148.75
148.75
148.75
0
-2.97(-1.96%)
Dec 29, 2016
151.55
157.15
149.91
151.72
1,970
-1.58(-1.03%)
Dec 28, 2016
159.95
165.55
150.50
153.30
2,886
-9.10(-5.60%)
Dec 27, 2016
152.25
164.31
152.25
162.40
1,098
+8.40(+5.45%)
Dec 23, 2016
154.00
154.00
154.00
0
+2.80(+1.85%)
Dec 22, 2016
155.40
157.50
150.15
151.20
1,002
-2.45(-1.59%)
Dec 21, 2016
166.25
166.25
151.55
153.65
2,886
-13.30(-7.97%)
Dec 20, 2016
172.55
172.55
165.90
166.95
1,063
-3.50(-2.05%)
Dec 19, 2016
171.15
171.85
165.55
170.45
1,485
-1.40(-0.81%)
Dec 16, 2016
168.00
172.90
165.90
171.85
1,702
+2.80(+1.66%)
Dec 15, 2016
169.05
172.20
166.25
169.05
688
-1.40(-0.82%)
Dec 14, 2016
174.65
175.35
169.74
170.45
1,663
-5.95(-3.37%)
Dec 13, 2016
180.25
180.25
172.11
176.40
855
-1.40(-0.79%)
Dec 12, 2016
177.10
180.25
172.55
177.80
1,227
+0.70(+0.40%)
Dec 09, 2016
178.47
178.85
172.55
177.10
730
-1.75(-0.98%)
Dec 08, 2016
176.75
181.30
176.75
178.85
1,137
-0.70(-0.39%)
Dec 07, 2016
176.75
182.00
176.75
179.55
1,435
+1.75(+0.98%)
Dec 06, 2016
173.25
179.90
166.95
177.80
1,538
+2.80(+1.60%)
Dec 05, 2016
179.20
182.00
165.90
175.00
3,665
-4.90(-2.72%)
Dec 02, 2016
177.45
180.25
172.03
179.90
1,114
+2.45(+1.38%)
Dec 01, 2016
171.50
183.40
167.50
177.45
1,592
+7.70(+4.54%)
Nov 30, 2016
168.35
172.55
163.80
169.75
1,390
+4.55(+2.75%)
Nov 29, 2016
171.15
173.95
164.50
165.20
934
-5.95(-3.48%)
Nov 28, 2016
176.40
176.40
168.35
171.15
1,091
-5.60(-3.17%)
Nov 25, 2016
178.50
179.55
173.60
176.75
293
-0.35(-0.20%)
Nov 23, 2016
177.10
177.10
177.10
0
-0.35(-0.20%)
Nov 22, 2016
179.55
186.20
174.30
177.45
1,682
-1.75(-0.98%)
Nov 21, 2016
180.60
185.85
170.80
179.20
3,145
+1.40(+0.79%)
Nov 18, 2016
175.70
180.95
162.75
177.80
3,583
+4.20(+2.42%)
Nov 17, 2016
171.85
180.25
171.50
173.60
2,987
+6.30(+3.77%)
Nov 16, 2016
162.05
174.65
157.15
167.30
2,468
+1.40(+0.84%)
Nov 15, 2016
161.70
166.25
155.75
165.90
2,258
+3.50(+2.16%)
Nov 14, 2016
154.00
162.75
147.00
162.40
6,415
+10.85(+7.16%)
Nov 11, 2016
150.50
153.30
144.20
151.55
1,611
+1.40(+0.93%)
Nov 10, 2016
141.05
151.55
130.90
150.15
2,884
+10.85(+7.79%)
Nov 09, 2016
118.30
139.30
116.81
139.30
2,251
+14.00(+11.17%)
Nov 08, 2016
113.40
123.90
112.00
125.30
1,853
+11.90(+10.49%)
Nov 07, 2016
117.95
119.35
110.60
113.40
1,560
-1.75(-1.52%)
Nov 04, 2016
112.00
115.85
106.05
115.15
2,719
+1.75(+1.54%)
Nov 03, 2016
122.85
127.40
103.25
113.40
7,119
-24.50(-17.77%)
Nov 02, 2016
137.55
138.95
134.05
137.90
1,664
-0.70(-0.51%)
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
.