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 (%)
Aug 31, 2016 139.30 139.30 136.50 136.50 3,113 -1.75(-1.27%)
Aug 30, 2016 140.00 140.70 137.20 138.25 1,889 -1.75(-1.25%)
Aug 29, 2016 137.20 141.05 136.85 140.00 2,692 +3.50(+2.56%)
Aug 26, 2016 139.30 140.00 133.35 136.50 2,205 -1.05(-0.76%)
Aug 25, 2016 136.50 138.25 133.35 137.55 4,718 +1.05(+0.77%)
Aug 24, 2016 139.30 140.70 135.45 136.50 5,596 -2.80(-2.01%)
Aug 23, 2016 143.50 144.76 137.55 139.30 8,493 -4.90(-3.40%)
Aug 22, 2016 145.95 146.30 140.35 144.20 3,930 -0.70(-0.48%)
Aug 19, 2016 151.55 153.09 140.88 144.90 8,118 -5.60(-3.72%)
Aug 18, 2016 157.50 159.80 150.50 150.50 7,367 -8.75(-5.49%)
Aug 17, 2016 158.90 160.30 157.85 159.25 3,517 +0.00(+0.00%)
Aug 16, 2016 164.85 171.15 157.50 159.25 4,478 -6.65(-4.01%)
Aug 15, 2016 161.00 166.25 157.85 165.90 5,820 +2.80(+1.72%)
Aug 12, 2016 164.85 168.00 161.35 163.10 5,504 -6.65(-3.92%)
Aug 11, 2016 174.30 178.50 150.85 169.75 24,709 -35.35(-17.24%)
Aug 10, 2016 207.90 214.55 203.00 205.10 4,190 -3.15(-1.51%)
Aug 09, 2016 215.95 217.35 204.40 208.25 2,239 -8.78(-4.05%)
Aug 08, 2016 211.75 221.20 210.74 217.03 3,159 +6.69(+3.18%)
Aug 05, 2016 211.75 214.55 210.00 210.35 1,316 -0.35(-0.17%)
Aug 04, 2016 203.00 214.69 203.00 210.70 1,407 +8.05(+3.97%)
Aug 03, 2016 199.50 205.10 198.10 202.65 867 +2.80(+1.40%)
Aug 02, 2016 203.70 206.50 198.10 199.85 1,523 -1.75(-0.87%)
Aug 01, 2016 213.50 216.30 197.75 201.60 3,610 -11.90(-5.57%)
Jul 29, 2016 208.25 216.30 203.70 213.50 2,315 +5.25(+2.52%)
Jul 28, 2016 203.70 208.60 203.03 208.25 1,421 +3.85(+1.88%)
Jul 27, 2016 205.45 208.25 203.70 204.40 1,293 -0.70(-0.34%)
Jul 26, 2016 199.15 206.50 198.10 205.10 2,164 +5.60(+2.81%)
Jul 25, 2016 197.40 201.25 194.25 199.50 1,696 +3.50(+1.79%)
Jul 22, 2016 190.75 196.70 189.38 196.00 1,559 +5.25(+2.75%)
Jul 21, 2016 191.45 195.65 190.75 190.75 2,279 -1.40(-0.73%)
Jul 20, 2016 195.30 198.80 191.10 192.15 1,450 -1.40(-0.72%)
Jul 19, 2016 196.00 200.48 192.50 193.55 1,507 -2.45(-1.25%)
Jul 18, 2016 195.65 197.40 192.50 196.00 2,203 +0.35(+0.18%)
Jul 15, 2016 201.25 202.12 194.25 195.65 3,696 -4.90(-2.44%)
Jul 14, 2016 194.25 207.20 193.90 200.55 5,834 +6.65(+3.43%)
Jul 13, 2016 198.10 207.90 193.20 193.90 3,048 -4.20(-2.12%)
Jul 12, 2016 200.55 203.70 197.40 198.10 3,363 -1.75(-0.88%)
Jul 11, 2016 199.50 207.72 196.00 199.85 3,910 -0.70(-0.35%)
Jul 08, 2016 204.05 202.30 198.45 200.55 4,822 -1.75(-0.87%)
Jul 07, 2016 204.75 207.55 198.10 202.30 3,363 -8.40(-3.99%)
Jul 05, 2016 212.45 212.45 208.60 210.70 1,444 -4.20(-1.95%)
Jul 01, 2016 214.20 214.90 214.90 214.90 2,834 -3.50(-1.60%)
Jun 30, 2016 213.50 221.55 211.75 218.40 2,572 +6.65(+3.14%)
Jun 29, 2016 210.35 212.80 208.43 211.75 2,080 +2.45(+1.17%)
Jun 28, 2016 200.90 210.00 198.45 209.30 2,018 +10.50(+5.28%)
Jun 27, 2016 204.75 205.80 194.60 198.80 2,826 -8.40(-4.05%)
Jun 24, 2016 205.45 212.10 201.60 207.20 1,506 -6.30(-2.95%)
Jun 23, 2016 209.30 214.90 204.75 213.50 2,759 +6.30(+3.04%)
Jun 22, 2016 213.50 214.90 206.85 207.20 1,733 -4.90(-2.31%)
Jun 21, 2016 219.45 224.85 203.70 212.10 5,751 -9.80(-4.42%)
Jun 20, 2016 204.05 225.40 202.30 221.90 13,536 +21.00(+10.45%)
Jun 17, 2016 210.00 210.00 199.85 200.90 2,553 -7.00(-3.37%)
Jun 16, 2016 197.05 208.25 192.50 207.90 1,746 +9.80(+4.95%)
Jun 15, 2016 196.70 205.80 194.25 198.10 1,033 +1.40(+0.71%)
Jun 14, 2016 202.65 206.15 192.50 196.70 3,712 -5.95(-2.94%)
Jun 13, 2016 206.15 209.65 201.31 202.65 4,831 -3.85(-1.86%)
Jun 10, 2016 208.60 210.70 205.10 206.50 2,370 -3.50(-1.67%)
Jun 09, 2016 212.45 212.45 207.55 210.00 1,821 -2.80(-1.32%)
Jun 08, 2016 210.00 213.50 209.65 212.80 1,626 +3.85(+1.84%)
Jun 07, 2016 211.40 213.50 208.60 208.95 1,558 -3.50(-1.65%)
Jun 06, 2016 211.40 218.05 208.25 212.45 3,913 +0.35(+0.17%)
Jun 03, 2016 216.65 217.00 210.35 212.10 2,535 -3.85(-1.78%)
Jun 02, 2016 214.20 224.00 211.40 215.95 2,931 +1.05(+0.49%)
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.