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

Energy Focus Inc (NQ: EFOI )

1.551 +0.041 (+2.71%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 30, 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 (%)
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.