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
)
1.720
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2022
6.160
6.371
6.020
6.215
9,581
+0.08(+1.32%)
May 27, 2022
6.160
6.160
5.950
6.133
5,607
+0.18(+3.05%)
May 26, 2022
5.950
6.293
5.951
5.952
2,641
-0.16(-2.54%)
May 25, 2022
6.090
6.296
5.838
6.107
1,082
-0.19(-3.04%)
May 24, 2022
6.860
6.860
5.810
6.299
2,092
-0.00(-0.02%)
May 23, 2022
6.020
6.580
5.810
6.301
4,760
+0.26(+4.38%)
May 20, 2022
6.412
6.412
5.956
6.036
2,550
+0.08(+1.35%)
May 19, 2022
6.338
6.338
5.881
5.956
2,229
+0.08(+1.29%)
May 18, 2022
6.299
6.629
5.880
5.880
3,680
-0.50(-7.77%)
May 17, 2022
6.230
6.930
6.220
6.376
21,226
+0.17(+2.66%)
May 16, 2022
6.860
6.860
6.094
6.210
7,582
+0.21(+3.43%)
May 13, 2022
5.390
6.650
5.390
6.005
20,163
+0.40(+7.23%)
May 12, 2022
5.600
5.950
5.304
5.600
14,047
-0.36(-6.10%)
May 11, 2022
6.300
6.579
5.964
5.964
6,475
-0.35(-5.54%)
May 10, 2022
7.000
7.000
6.300
6.314
5,944
-0.41(-6.04%)
May 09, 2022
7.280
7.280
6.720
6.720
7,011
-0.49(-6.80%)
May 06, 2022
7.280
7.420
7.000
7.210
7,130
-0.07(-0.90%)
May 05, 2022
7.743
7.743
7.035
7.276
12,083
-0.56(-7.19%)
May 04, 2022
7.840
7.910
7.560
7.839
3,993
-0.07(-0.89%)
May 03, 2022
7.770
7.910
7.512
7.910
3,494
+0.42(+5.61%)
May 02, 2022
7.840
7.979
7.350
7.490
5,418
-0.35(-4.46%)
Apr 29, 2022
7.980
7.980
7.770
7.840
5,059
-0.07(-0.88%)
Apr 28, 2022
7.840
8.050
7.700
7.910
2,585
+0.07(+0.89%)
Apr 27, 2022
7.700
8.050
7.700
7.840
5,884
+0.00(+0.00%)
Apr 26, 2022
7.770
8.050
7.700
7.840
4,774
-0.14(-1.75%)
Apr 25, 2022
7.700
8.120
7.700
7.980
4,436
+0.21(+2.70%)
Apr 22, 2022
7.910
8.120
7.700
7.770
5,896
-0.21(-2.63%)
Apr 21, 2022
8.540
8.540
7.700
7.980
5,354
+0.07(+0.88%)
Apr 20, 2022
8.610
8.610
7.770
7.910
18,206
-0.77(-8.87%)
Apr 19, 2022
8.680
9.100
8.470
8.680
7,381
-0.14(-1.59%)
Apr 18, 2022
8.260
8.893
7.980
8.820
19,659
+0.56(+6.78%)
Apr 14, 2022
8.190
8.532
8.134
8.260
17,879
-0.21(-2.48%)
Apr 13, 2022
8.400
8.819
8.120
8.470
20,423
+0.00(+0.00%)
Apr 12, 2022
8.890
9.100
8.470
8.470
15,107
-0.42(-4.72%)
Apr 11, 2022
8.890
9.030
8.750
8.890
6,679
+0.00(+0.00%)
Apr 08, 2022
8.680
9.170
8.680
8.890
7,653
-0.07(-0.78%)
Apr 07, 2022
8.820
9.240
8.610
8.960
8,704
+0.00(+0.00%)
Apr 06, 2022
9.380
9.512
8.820
8.960
18,010
-0.63(-6.57%)
Apr 05, 2022
9.450
9.940
9.380
9.590
14,940
-0.07(-0.72%)
Apr 04, 2022
9.870
9.870
9.310
9.660
17,902
+0.00(+0.00%)
Apr 01, 2022
9.940
9.940
9.450
9.660
11,533
+0.14(+1.47%)
Mar 31, 2022
9.240
9.730
9.240
9.520
8,925
-0.21(-2.16%)
Mar 30, 2022
9.940
10.01
9.520
9.730
15,609
-0.07(-0.71%)
Mar 29, 2022
9.870
9.940
9.310
9.800
30,609
+0.14(+1.45%)
Mar 28, 2022
10.29
10.29
9.310
9.660
21,329
-0.35(-3.50%)
Mar 25, 2022
9.870
10.71
9.730
10.01
103,952
-0.07(-0.69%)
Mar 24, 2022
10.01
10.24
9.590
10.08
19,067
+0.21(+2.13%)
Mar 23, 2022
10.57
10.57
9.660
9.870
34,061
-0.49(-4.73%)
Mar 22, 2022
9.380
10.36
9.100
10.36
101,876
+1.05(+11.28%)
Mar 21, 2022
9.380
9.730
9.030
9.310
23,918
-0.49(-5.00%)
Mar 18, 2022
9.450
9.870
9.135
9.800
76,573
-0.07(-0.71%)
Mar 17, 2022
10.50
10.50
8.400
9.870
427,975
-0.77(-7.24%)
Mar 16, 2022
9.310
10.92
8.890
10.64
76,834
+1.54(+16.92%)
Mar 15, 2022
9.450
9.520
8.470
9.100
88,192
-0.07(-0.76%)
Mar 14, 2022
10.08
10.22
9.170
9.170
20,753
-0.91(-9.03%)
Mar 11, 2022
11.83
12.18
10.01
10.08
48,505
-1.96(-16.28%)
Mar 10, 2022
12.81
13.23
11.48
12.04
53,108
+0.07(+0.58%)
Mar 09, 2022
10.99
12.04
10.71
11.97
77,484
-0.56(-4.47%)
Mar 08, 2022
9.520
14.70
9.170
12.53
380,413
+3.99(+46.72%)
Mar 07, 2022
9.310
9.590
8.400
8.540
23,760
-0.70(-7.58%)
Mar 04, 2022
9.170
9.660
8.750
9.240
20,214
+0.14(+1.54%)
Mar 03, 2022
9.520
9.590
9.100
9.100
11,490
-0.42(-4.41%)
Mar 02, 2022
9.660
9.660
9.170
9.520
11,987
+0.28(+3.03%)
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
.