Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Focus Inc (NQ: EFOI )

1.570 -0.010 (-0.63%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2024 1.550 1.600 1.522 1.580 3,731 -0.02(-1.25%)
May 01, 2024 1.595 1.600 1.500 1.600 8,588 +0.05(+3.17%)
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%)
Feb 01, 2024 1.300 1.390 1.300 1.320 5,805 -0.03(-2.19%)
Jan 31, 2024 1.385 1.394 1.350 1.350 1,218 -0.05(-3.58%)
Jan 30, 2024 1.460 1.460 1.400 1.400 2,056 +0.00(+0.01%)
Jan 29, 2024 1.380 1.476 1.380 1.400 1,283 +0.06(+4.49%)
Jan 26, 2024 1.200 1.340 1.200 1.340 2,423 +0.09(+7.19%)
Jan 25, 2024 1.450 1.450 1.226 1.250 10,464 -0.27(-17.76%)
Jan 24, 2024 1.490 1.520 1.490 1.520 478 +0.03(+2.01%)
Jan 23, 2024 1.470 1.500 1.470 1.490 880 -0.01(-0.67%)
Jan 22, 2024 1.490 1.500 1.490 1.500 595 +0.03(+2.03%)
Jan 19, 2024 1.490 1.500 1.470 1.470 1,928 -0.01(-0.67%)
Jan 18, 2024 1.490 1.490 1.480 1.480 919 -0.04(-2.63%)
Jan 17, 2024 1.500 1.520 1.470 1.520 3,312 +0.03(+2.01%)
Jan 16, 2024 1.570 1.570 1.490 1.490 1,898 -0.00(-0.01%)
Jan 12, 2024 1.466 1.600 1.466 1.490 4,835 -0.03(-2.05%)
Jan 11, 2024 1.500 1.532 1.450 1.521 1,998 +0.02(+1.42%)
Jan 10, 2024 1.500 1.500 1.500 1.500 1,181 -0.01(-0.83%)
Jan 09, 2024 1.530 1.560 1.512 1.512 5,307 -0.04(-2.42%)
Jan 08, 2024 1.550 1.570 1.550 1.550 1,400 -0.03(-2.05%)
Jan 05, 2024 1.510 1.582 1.510 1.582 1,340 +0.07(+4.79%)
Jan 04, 2024 1.500 1.510 1.500 1.510 1,351 +0.03(+2.03%)
Jan 03, 2024 1.450 1.480 1.450 1.480 2,627 +0.03(+2.07%)
Jan 02, 2024 1.510 1.510 1.450 1.450 6,650 -0.06(-3.97%)
Dec 29, 2023 1.570 1.570 1.500 1.510 2,319 -0.07(-4.43%)
Dec 28, 2023 1.550 1.591 1.530 1.580 7,020 -0.07(-4.24%)
Dec 27, 2023 1.630 1.650 1.500 1.650 14,598 +0.08(+5.10%)
Dec 26, 2023 1.490 1.570 1.480 1.570 7,592 +0.09(+6.08%)
Dec 22, 2023 1.559 1.559 1.456 1.480 3,246 +0.03(+2.06%)
Dec 21, 2023 1.490 1.490 1.450 1.450 1,382 -0.01(-0.68%)
Dec 20, 2023 1.620 1.620 1.460 1.460 5,763 -0.08(-5.19%)
Dec 19, 2023 1.490 1.550 1.490 1.540 9,766 -0.04(-2.53%)
Dec 18, 2023 1.460 1.590 1.450 1.580 8,021 +0.16(+11.27%)
Dec 15, 2023 1.470 1.552 1.420 1.420 6,789 -0.05(-3.46%)
Dec 14, 2023 1.660 1.660 1.370 1.471 12,115 +0.01(+0.75%)
Dec 13, 2023 1.510 1.610 1.460 1.460 8,812 -0.10(-6.41%)
Dec 12, 2023 1.520 1.590 1.520 1.560 4,128 +0.05(+3.31%)
Dec 11, 2023 1.490 1.660 1.490 1.510 5,563 -0.16(-9.58%)
Dec 08, 2023 1.679 1.679 1.670 1.670 1,442 +0.01(+0.64%)
Dec 07, 2023 1.680 1.750 1.650 1.659 5,490 -0.02(-1.23%)
Dec 06, 2023 1.700 1.700 1.672 1.680 4,761 +0.01(+0.60%)
Dec 05, 2023 1.670 1.700 1.670 1.670 2,338 -0.08(-4.57%)
Dec 04, 2023 1.750 1.750 1.740 1.750 1,482 +0.10(+6.06%)
Dec 01, 2023 1.700 1.740 1.650 1.650 8,093 -0.05(-2.94%)
Nov 30, 2023 1.725 1.725 1.680 1.700 1,854 -0.01(-0.58%)
Nov 29, 2023 1.760 1.800 1.695 1.710 17,294 -0.05(-2.84%)
Nov 28, 2023 1.820 1.820 1.686 1.760 17,717 +0.01(+0.57%)
Nov 27, 2023 1.680 1.830 1.590 1.750 11,230 +0.07(+4.17%)
Nov 24, 2023 1.660 1.750 1.660 1.680 11,199 +0.15(+9.80%)
Nov 22, 2023 1.260 1.850 1.260 1.530 95,113 +0.19(+14.19%)
Nov 21, 2023 1.325 1.340 1.325 1.340 793 +0.03(+2.34%)
Nov 20, 2023 1.250 1.400 1.250 1.309 1,613 +0.10(+8.20%)
Nov 17, 2023 1.210 1.210 1.210 1.210 9,225 -0.02(-1.62%)
Nov 16, 2023 1.220 1.290 1.220 1.230 2,718 +0.01(+0.89%)
Nov 15, 2023 1.220 1.220 1.219 1.219 1,496 -0.04(-3.24%)
Nov 14, 2023 1.260 1.260 1.260 1.260 1,115 +0.00(+0.00%)
Nov 13, 2023 1.230 1.260 1.200 1.260 2,005 +0.00(+0.00%)
Nov 10, 2023 1.300 1.300 1.230 1.260 8,213 +0.06(+5.00%)
Nov 09, 2023 1.470 1.490 1.200 1.200 5,829 -0.27(-18.37%)
Nov 08, 2023 1.520 1.557 1.470 1.470 3,075 -0.11(-6.96%)
Nov 07, 2023 1.450 1.590 1.450 1.580 8,106 +0.03(+1.94%)
Nov 06, 2023 1.540 1.550 1.540 1.550 850 +0.01(+0.65%)
Nov 03, 2023 1.470 1.540 1.470 1.540 1,355 +0.07(+4.76%)
Nov 02, 2023 1.470 1.470 1.470 1.470 883 -0.11(-6.96%)
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.