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 30, 2024
1.580
1.600
1.510
1.551
6,624
+0.04(+2.71%)
Apr 29, 2024
1.580
1.582
1.510
1.510
2,149
+0.01(+0.67%)
Apr 26, 2024
1.490
1.505
1.490
1.500
2,224
-0.00(-0.01%)
Apr 25, 2024
1.478
1.521
1.430
1.500
2,796
-0.01(-0.98%)
Apr 24, 2024
1.450
1.550
1.450
1.515
6,894
+0.08(+5.94%)
Apr 23, 2024
1.380
1.700
1.200
1.430
53,115
+0.03(+2.14%)
Apr 22, 2024
1.400
1.442
1.400
1.400
1,268
+0.00(+0.00%)
Apr 19, 2024
1.440
1.470
1.370
1.400
4,563
-0.07(-4.76%)
Apr 18, 2024
1.360
1.470
1.360
1.470
3,279
+0.07(+5.00%)
Apr 17, 2024
1.370
1.410
1.350
1.400
2,060
-0.01(-0.71%)
Apr 16, 2024
1.410
1.470
1.350
1.410
12,197
-0.08(-5.37%)
Apr 15, 2024
1.440
1.530
1.410
1.490
8,195
+0.01(+1.02%)
Apr 12, 2024
1.420
1.540
1.370
1.475
41,741
-0.02(-1.67%)
Apr 11, 2024
1.600
1.600
1.350
1.500
132,809
-0.10(-6.25%)
Apr 10, 2024
1.610
1.610
1.470
1.600
240,549
+0.14(+9.48%)
Apr 09, 2024
1.460
1.462
1.462
1.462
779
+0.00(+0.10%)
Apr 08, 2024
1.460
1.515
1.440
1.460
8,363
+0.00(+0.00%)
Apr 05, 2024
1.490
1.490
1.422
1.460
6,133
-0.02(-1.35%)
Apr 04, 2024
1.520
1.540
1.450
1.480
6,176
-0.01(-0.67%)
Apr 03, 2024
1.500
1.570
1.450
1.490
4,770
-0.07(-4.49%)
Apr 02, 2024
1.560
1.600
1.510
1.560
6,139
+0.03(+1.96%)
Apr 01, 2024
1.600
1.600
1.520
1.530
4,452
-0.06(-3.77%)
Mar 28, 2024
1.540
1.630
1.510
1.590
4,778
+0.02(+1.27%)
Mar 27, 2024
1.610
1.610
1.500
1.570
9,142
-0.04(-2.48%)
Mar 26, 2024
1.630
1.630
1.580
1.610
2,572
+0.05(+2.88%)
Mar 25, 2024
1.600
1.630
1.420
1.565
9,122
-0.04(-2.19%)
Mar 22, 2024
1.680
1.680
1.560
1.600
4,903
-0.04(-2.44%)
Mar 21, 2024
1.680
1.739
1.640
1.640
7,580
-0.06(-3.53%)
Mar 20, 2024
1.650
1.740
1.650
1.700
5,054
+0.03(+1.80%)
Mar 19, 2024
1.680
1.750
1.620
1.670
21,368
+0.00(+0.00%)
Mar 18, 2024
1.740
1.749
1.650
1.670
16,632
+0.04(+2.45%)
Mar 15, 2024
1.690
1.750
1.600
1.630
13,133
-0.10(-5.78%)
Mar 14, 2024
1.850
1.880
1.690
1.730
30,009
-0.07(-3.89%)
Mar 13, 2024
1.680
1.893
1.589
1.800
32,816
+0.15(+9.09%)
Mar 12, 2024
1.680
1.720
1.650
1.650
4,669
-0.06(-3.51%)
Mar 11, 2024
1.650
1.980
1.600
1.710
14,288
+0.10(+6.21%)
Mar 08, 2024
1.740
1.740
1.600
1.610
8,128
-0.07(-4.17%)
Mar 07, 2024
1.660
1.700
1.600
1.680
10,726
+0.05(+3.07%)
Mar 06, 2024
1.700
1.740
1.600
1.630
14,903
-0.12(-6.86%)
Mar 05, 2024
1.880
1.880
1.600
1.750
18,047
-0.08(-4.37%)
Mar 04, 2024
2.030
2.030
1.812
1.830
26,537
-0.15(-7.58%)
Mar 01, 2024
2.050
2.050
1.800
1.980
29,448
-0.07(-3.41%)
Feb 29, 2024
2.180
2.180
1.910
2.050
35,262
-0.08(-3.76%)
Feb 28, 2024
2.010
2.130
2.010
2.130
32,785
+0.12(+5.97%)
Feb 27, 2024
2.330
2.419
1.950
2.010
58,674
-0.17(-7.80%)
Feb 26, 2024
2.060
2.570
2.050
2.180
145,014
+0.05(+2.16%)
Feb 23, 2024
2.030
2.400
2.020
2.134
161,964
-0.20(-8.41%)
Feb 22, 2024
1.940
2.470
1.820
2.330
617,129
+0.04(+1.75%)
Feb 21, 2024
1.710
2.900
1.460
2.290
12,366,808
+1.00(+77.52%)
Feb 20, 2024
1.300
1.300
1.256
1.290
1,052,431
+0.04(+2.83%)
Feb 16, 2024
1.320
1.320
1.254
1.254
2,560
-0.05(-3.50%)
Feb 15, 2024
1.430
1.500
1.300
1.300
5,250
-0.03(-2.26%)
Feb 14, 2024
1.400
1.400
1.330
1.330
2,414
+0.00(+0.00%)
Feb 13, 2024
1.310
1.460
1.310
1.330
4,513
+0.08(+6.40%)
Feb 12, 2024
1.380
1.790
1.250
1.250
23,187
-0.24(-16.10%)
Feb 09, 2024
1.260
1.490
1.230
1.490
859
+0.20(+15.50%)
Feb 08, 2024
1.290
1.300
1.210
1.290
3,834
+0.00(+0.00%)
Feb 07, 2024
1.200
1.359
1.200
1.290
2,957
+0.08(+6.61%)
Feb 06, 2024
1.420
1.420
1.210
1.210
4,205
+0.01(+0.83%)
Feb 05, 2024
1.270
1.270
1.200
1.200
2,418
-0.10(-7.69%)
Feb 02, 2024
1.320
1.320
1.300
1.300
3,204
-0.02(-1.54%)
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
.