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
)
1.685
-0.005 (-0.30%)
Streaming Delayed Price
Updated: 3:16 PM EDT, Jun 7, 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 (%)
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%)
Dec 01, 2015
565.25
567.00
549.50
552.30
2,752
-8.05(-1.44%)
Nov 30, 2015
540.05
564.20
537.60
560.35
4,409
+20.30(+3.76%)
Nov 27, 2015
548.80
558.25
526.89
540.05
2,213
-5.95(-1.09%)
Nov 25, 2015
565.25
546.00
546.00
546.00
5,368
-13.65(-2.44%)
Nov 24, 2015
525.70
566.30
519.75
559.65
5,756
+33.95(+6.46%)
Nov 23, 2015
509.25
535.82
496.30
525.70
6,164
+12.25(+2.39%)
Nov 20, 2015
512.05
521.50
498.75
513.45
4,575
+5.25(+1.03%)
Nov 19, 2015
512.75
516.87
497.00
508.20
3,460
-8.40(-1.63%)
Nov 18, 2015
493.50
523.25
493.50
516.60
7,683
+23.45(+4.76%)
Nov 17, 2015
514.50
514.50
485.10
493.15
4,429
-21.70(-4.21%)
Nov 16, 2015
510.30
525.35
494.49
514.85
3,101
-1.05(-0.20%)
Nov 13, 2015
461.30
529.55
461.30
515.90
9,029
+49.70(+10.66%)
Nov 12, 2015
488.25
492.45
458.85
466.20
9,876
-27.30(-5.53%)
Nov 11, 2015
537.25
545.48
463.75
493.50
16,607
-45.50(-8.44%)
Nov 10, 2015
559.30
565.57
533.75
539.00
7,544
-24.15(-4.29%)
Nov 09, 2015
569.45
569.45
547.75
563.15
8,009
-7.00(-1.23%)
Nov 06, 2015
573.30
592.88
530.60
570.15
21,901
+23.80(+4.36%)
Nov 05, 2015
658.00
663.60
510.82
546.35
62,629
-153.65(-21.95%)
Nov 04, 2015
610.75
700.00
586.25
700.00
101,127
+189.00(+36.99%)
Nov 03, 2015
567.00
582.75
506.45
511.00
24,234
-56.35(-9.93%)
Nov 02, 2015
567.00
575.75
560.35
567.35
5,487
+0.35(+0.06%)
Oct 30, 2015
562.45
569.87
554.75
567.00
4,000
+10.50(+1.89%)
Oct 29, 2015
565.95
571.55
550.20
556.50
6,059
-14.00(-2.45%)
Oct 28, 2015
540.05
571.20
536.20
570.50
7,056
+34.65(+6.47%)
Oct 27, 2015
550.55
554.05
532.88
535.85
6,495
-21.00(-3.77%)
Oct 26, 2015
559.65
560.00
532.35
556.85
6,014
+2.10(+0.38%)
Oct 23, 2015
532.00
559.65
518.00
554.75
12,473
+26.60(+5.04%)
Oct 22, 2015
492.45
536.90
491.75
528.15
11,378
+36.05(+7.33%)
Oct 21, 2015
512.40
514.85
490.00
492.10
8,503
-16.45(-3.23%)
Oct 20, 2015
501.55
518.00
498.40
508.55
8,995
+8.05(+1.61%)
Oct 19, 2015
499.10
520.80
482.30
500.50
7,594
+1.75(+0.35%)
Oct 16, 2015
471.10
502.66
467.25
498.75
6,617
+25.55(+5.40%)
Oct 15, 2015
489.30
489.30
463.05
473.20
4,355
-16.45(-3.36%)
Oct 14, 2015
473.20
490.00
463.05
489.65
4,951
+12.60(+2.64%)
Oct 13, 2015
487.55
493.85
459.90
477.05
6,388
-16.80(-3.40%)
Oct 12, 2015
491.75
507.81
478.45
493.85
7,707
+1.05(+0.21%)
Oct 09, 2015
478.10
509.53
469.70
492.80
11,475
+11.55(+2.40%)
Oct 08, 2015
456.40
488.25
446.25
481.25
9,823
+15.75(+3.38%)
Oct 07, 2015
443.45
472.85
436.10
465.50
10,702
+25.90(+5.89%)
Oct 06, 2015
459.20
474.25
425.60
439.60
11,028
-23.80(-5.14%)
Oct 05, 2015
410.55
469.00
410.55
463.40
20,443
+53.55(+13.07%)
Oct 02, 2015
407.40
414.40
393.75
409.85
10,731
-7.70(-1.84%)
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
.