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 (%)
Jul 31, 2015 326.55 336.00 319.55 332.85 753 -4.90(-1.45%)
Jul 30, 2015 338.10 351.75 317.45 337.75 781 -3.15(-0.92%)
Jul 29, 2015 303.10 344.40 302.75 340.90 2,229 +32.55(+10.56%)
Jul 28, 2015 315.35 315.70 296.80 308.35 3,279 -15.05(-4.65%)
Jul 27, 2015 346.50 346.50 318.15 323.40 2,466 -30.10(-8.51%)
Jul 24, 2015 358.05 368.90 338.10 353.50 3,403 -9.10(-2.51%)
Jul 23, 2015 346.50 367.50 338.45 362.60 1,724 +13.65(+3.91%)
Jul 22, 2015 385.70 394.45 348.60 348.95 3,494 -33.25(-8.70%)
Jul 21, 2015 376.60 387.17 376.25 382.20 2,054 +7.70(+2.06%)
Jul 20, 2015 400.75 402.85 371.70 374.50 3,114 -28.00(-6.96%)
Jul 17, 2015 393.75 407.05 382.38 402.50 3,529 +14.35(+3.70%)
Jul 16, 2015 375.90 392.00 370.65 388.15 3,518 +18.55(+5.02%)
Jul 15, 2015 382.90 392.00 364.00 369.60 4,833 -0.35(-0.09%)
Jul 14, 2015 353.50 382.55 334.95 369.95 3,350 +19.60(+5.59%)
Jul 13, 2015 339.85 356.65 337.75 350.35 2,664 +9.10(+2.67%)
Jul 10, 2015 352.80 362.21 336.70 341.25 2,702 -9.10(-2.60%)
Jul 09, 2015 350.35 369.25 341.60 350.35 2,677 +8.05(+2.35%)
Jul 08, 2015 376.25 378.00 333.55 342.30 8,242 -33.60(-8.94%)
Jul 07, 2015 367.50 384.65 367.50 375.90 5,798 +8.05(+2.19%)
Jul 06, 2015 364.70 370.65 347.90 367.85 5,261 +9.80(+2.74%)
Jul 02, 2015 349.30 358.05 358.05 358.05 8,217 +9.10(+2.61%)
Jul 01, 2015 306.25 352.52 306.25 348.95 9,619 +43.05(+14.07%)
Jun 30, 2015 283.50 306.25 282.27 305.90 3,044 +24.15(+8.57%)
Jun 29, 2015 299.95 304.32 281.05 281.75 2,945 -24.50(-8.00%)
Jun 26, 2015 292.25 308.70 283.50 306.25 5,049 +17.85(+6.19%)
Jun 25, 2015 271.25 288.75 271.25 288.40 4,128 +21.70(+8.14%)
Jun 24, 2015 255.50 270.20 255.50 266.70 2,566 +12.25(+4.81%)
Jun 23, 2015 257.60 257.60 251.58 254.45 2,332 -3.15(-1.22%)
Jun 22, 2015 257.25 259.18 253.05 257.60 1,300 +0.35(+0.14%)
Jun 19, 2015 258.65 260.40 255.15 257.25 1,972 +0.00(+0.00%)
Jun 18, 2015 256.90 261.11 252.53 257.25 2,225 -2.45(-0.94%)
Jun 17, 2015 253.75 261.10 247.10 259.70 2,582 +6.30(+2.49%)
Jun 16, 2015 246.75 253.40 245.35 253.40 1,446 +5.60(+2.26%)
Jun 15, 2015 248.50 248.50 244.65 247.80 844 +2.45(+1.00%)
Jun 12, 2015 244.30 248.15 242.46 245.35 345 +1.05(+0.43%)
Jun 11, 2015 245.00 248.15 235.55 244.30 1,465 +1.75(+0.72%)
Jun 10, 2015 238.70 251.65 238.70 242.55 844 +2.80(+1.17%)
Jun 09, 2015 249.55 249.55 239.09 239.75 1,110 -9.45(-3.79%)
Jun 08, 2015 252.35 252.35 234.53 249.20 1,597 +0.35(+0.14%)
Jun 05, 2015 250.60 260.75 245.00 248.85 2,144 +0.70(+0.28%)
Jun 04, 2015 247.80 254.80 243.95 248.15 1,713 +1.40(+0.57%)
Jun 03, 2015 238.00 251.65 234.50 246.75 864 +11.90(+5.07%)
Jun 02, 2015 244.30 244.30 229.63 234.85 834 -9.10(-3.73%)
Jun 01, 2015 224.35 255.15 223.30 243.95 2,186 +18.90(+8.40%)
May 29, 2015 229.95 231.00 224.00 225.05 641 -2.45(-1.08%)
May 28, 2015 231.00 231.00 223.30 227.50 609 -3.50(-1.52%)
May 27, 2015 222.95 234.68 220.50 231.00 1,249 +7.70(+3.45%)
May 26, 2015 214.55 224.34 213.50 223.30 680 +6.48(+2.99%)
May 22, 2015 220.15 216.82 216.82 216.82 1,437 -3.68(-1.67%)
May 21, 2015 209.65 222.04 209.65 220.50 618 +10.50(+5.00%)
May 20, 2015 216.65 220.15 208.25 210.00 252 -1.40(-0.66%)
May 19, 2015 222.25 222.25 208.25 211.40 1,171 -9.10(-4.13%)
May 18, 2015 218.40 222.95 214.55 220.50 544 +7.00(+3.28%)
May 15, 2015 218.75 232.75 213.50 213.50 1,049 -9.80(-4.39%)
May 14, 2015 224.00 225.40 217.70 223.30 712 +1.40(+0.63%)
May 13, 2015 226.45 226.45 220.25 221.90 546 -1.75(-0.78%)
May 12, 2015 227.21 229.25 219.80 223.65 2,429 +1.40(+0.63%)
May 11, 2015 240.45 242.20 222.25 222.25 2,309 -11.55(-4.94%)
May 08, 2015 229.60 250.95 222.95 233.80 3,154 +4.55(+1.98%)
May 07, 2015 202.30 230.65 198.10 229.25 4,791 +26.25(+12.93%)
May 06, 2015 227.50 233.10 203.00 203.00 7,587 -16.45(-7.50%)
May 05, 2015 232.75 248.15 205.80 219.45 13,552 +23.64(+12.07%)
May 04, 2015 191.10 200.90 180.60 195.81 700 +5.43(+2.85%)
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.