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 (%)
Jul 31, 2023
1.920
1.950
1.920
1.920
3,336
-0.05(-2.35%)
Jul 28, 2023
2.000
2.012
1.950
1.966
2,604
-0.03(-1.69%)
Jul 27, 2023
1.980
2.030
1.960
2.000
6,543
-0.04(-1.96%)
Jul 26, 2023
2.194
2.194
1.950
2.040
35,382
-0.16(-7.27%)
Jul 25, 2023
2.200
2.300
2.200
2.200
6,455
+0.00(+0.00%)
Jul 24, 2023
2.190
2.230
2.130
2.200
3,745
+0.02(+0.92%)
Jul 21, 2023
2.240
2.340
2.180
2.180
5,348
-0.08(-3.52%)
Jul 20, 2023
2.350
2.350
2.200
2.260
9,417
-0.11(-4.44%)
Jul 19, 2023
2.419
2.610
2.320
2.365
44,763
+0.03(+1.17%)
Jul 18, 2023
2.130
2.440
2.130
2.337
81,281
+0.18(+8.20%)
Jul 17, 2023
2.000
2.290
2.000
2.160
46,979
+0.18(+9.27%)
Jul 14, 2023
1.990
1.990
1.930
1.977
6,214
+0.02(+0.82%)
Jul 13, 2023
1.990
1.990
1.930
1.961
8,556
+0.04(+2.13%)
Jul 12, 2023
1.930
2.000
1.920
1.920
11,489
-0.07(-3.52%)
Jul 11, 2023
1.940
2.240
1.913
1.990
61,367
+0.05(+2.57%)
Jul 10, 2023
1.900
1.950
1.900
1.940
8,173
+0.00(+0.01%)
Jul 07, 2023
1.920
1.940
1.860
1.940
4,515
+0.12(+6.32%)
Jul 06, 2023
1.870
1.870
1.810
1.825
2,542
-0.04(-1.90%)
Jul 05, 2023
1.780
1.860
1.780
1.860
3,018
+0.09(+5.08%)
Jul 03, 2023
1.760
1.800
1.760
1.770
3,779
-0.04(-2.21%)
Jun 30, 2023
1.800
1.830
1.780
1.810
4,662
+0.03(+1.69%)
Jun 29, 2023
1.750
1.820
1.730
1.780
6,374
+0.05(+2.89%)
Jun 28, 2023
1.700
1.810
1.700
1.730
8,883
+0.05(+2.98%)
Jun 27, 2023
1.660
1.940
1.650
1.680
36,593
-0.01(-0.30%)
Jun 26, 2023
1.660
1.770
1.660
1.685
13,241
+0.01(+0.30%)
Jun 23, 2023
1.750
1.969
1.680
1.680
16,112
-0.10(-5.62%)
Jun 22, 2023
2.030
2.380
1.760
1.780
87,833
-0.27(-13.17%)
Jun 21, 2023
2.000
2.140
2.000
2.050
24,522
+0.09(+4.59%)
Jun 20, 2023
2.170
2.210
1.950
1.960
58,388
-0.18(-8.38%)
Jun 16, 2023
2.588
2.590
1.890
2.139
112,919
-0.45(-17.34%)
Jun 15, 2023
2.520
2.589
2.520
2.588
16,492
+0.14(+5.63%)
Jun 14, 2023
2.695
2.701
2.450
2.450
6,661
-0.25(-9.28%)
Jun 13, 2023
2.527
2.800
2.527
2.701
4,131
-0.07(-2.40%)
Jun 12, 2023
2.800
2.849
2.661
2.767
8,702
+0.04(+1.33%)
Jun 09, 2023
2.807
2.807
2.716
2.731
5,089
-0.08(-2.84%)
Jun 08, 2023
2.891
2.941
2.800
2.811
3,728
-0.13(-4.43%)
Jun 07, 2023
2.800
3.066
2.800
2.941
10,790
+0.04(+1.40%)
Jun 06, 2023
2.870
2.911
2.801
2.900
813
+0.03(+1.05%)
Jun 05, 2023
2.800
2.938
2.731
2.870
3,436
+0.07(+2.50%)
Jun 02, 2023
2.940
3.044
2.730
2.800
6,134
+0.07(+2.56%)
Jun 01, 2023
3.033
3.076
2.716
2.730
6,969
-0.20(-6.81%)
May 31, 2023
3.028
3.142
2.870
2.929
3,204
-0.07(-2.22%)
May 30, 2023
3.079
3.083
2.940
2.996
9,150
-0.08(-2.71%)
May 26, 2023
3.010
3.325
3.010
3.079
5,759
-0.20(-6.20%)
May 25, 2023
3.150
3.658
2.870
3.283
19,979
+0.13(+4.15%)
May 24, 2023
3.203
3.203
3.080
3.152
1,662
+0.00(+0.00%)
May 23, 2023
3.184
3.219
3.150
3.152
1,698
-0.03(-1.03%)
May 22, 2023
3.220
3.261
3.150
3.185
1,284
-0.08(-2.40%)
May 19, 2023
3.262
3.263
3.099
3.263
2,564
+0.00(+0.00%)
May 18, 2023
3.039
3.268
3.039
3.263
4,797
+0.13(+4.11%)
May 17, 2023
3.220
3.309
2.940
3.135
3,750
-0.15(-4.66%)
May 16, 2023
3.158
3.303
3.157
3.288
533
+0.03(+0.84%)
May 15, 2023
3.262
3.262
3.213
3.261
583
-0.02(-0.47%)
May 12, 2023
3.163
3.304
3.151
3.276
2,474
+0.11(+3.54%)
May 11, 2023
3.140
3.500
3.140
3.164
3,376
-0.09(-2.69%)
May 10, 2023
3.150
3.640
3.150
3.252
3,938
+0.10(+3.20%)
May 09, 2023
3.255
3.255
3.095
3.151
1,919
-0.10(-3.20%)
May 08, 2023
3.244
3.360
3.151
3.255
3,710
-0.01(-0.32%)
May 05, 2023
3.290
3.291
3.079
3.265
9,223
+0.19(+6.07%)
May 04, 2023
3.010
3.185
3.010
3.079
1,683
+0.17(+5.70%)
May 03, 2023
3.360
3.360
2.912
2.913
9,386
+0.04(+1.49%)
May 02, 2023
2.940
3.010
2.870
2.870
3,406
-0.03(-1.11%)
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
.