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 (%)
Sep 30, 2015 385.70 414.40 374.50 413.35 18,443 +33.95(+8.95%)
Sep 29, 2015 392.35 410.90 372.75 379.40 12,708 -12.95(-3.30%)
Sep 28, 2015 395.85 400.75 362.24 392.35 20,482 -11.90(-2.94%)
Sep 25, 2015 412.30 449.40 396.55 404.25 35,912 +7.70(+1.94%)
Sep 24, 2015 407.40 423.15 381.15 396.55 32,922 -22.40(-5.35%)
Sep 23, 2015 462.70 470.40 414.75 418.95 29,657 -52.15(-11.07%)
Sep 22, 2015 455.00 488.18 450.80 471.10 17,508 +9.10(+1.97%)
Sep 21, 2015 526.05 528.50 455.35 462.00 26,303 -49.70(-9.71%)
Sep 18, 2015 518.35 540.40 504.70 511.70 25,406 -16.10(-3.05%)
Sep 17, 2015 570.50 573.30 514.50 527.80 39,606 -30.10(-5.40%)
Sep 16, 2015 500.85 585.55 482.30 557.90 90,236 +70.00(+14.35%)
Sep 15, 2015 574.35 584.85 484.05 487.90 44,674 -86.45(-15.05%)
Sep 14, 2015 577.50 606.20 563.50 574.35 34,440 -0.70(-0.12%)
Sep 11, 2015 611.80 630.00 562.74 575.05 167,791 -229.95(-28.57%)
Sep 10, 2015 979.30 1021 800.10 805.00 51,191 -169.40(-17.39%)
Sep 09, 2015 989.80 1022 953.75 974.40 29,570 +41.65(+4.47%)
Sep 08, 2015 920.50 1004 920.50 932.75 50,089 +30.80(+3.41%)
Sep 04, 2015 816.55 901.95 901.95 901.95 15,768 +65.80(+7.87%)
Sep 03, 2015 906.50 954.45 822.50 836.15 33,145 -31.15(-3.59%)
Sep 02, 2015 829.50 901.71 803.25 867.30 34,646 +84.70(+10.82%)
Sep 01, 2015 717.50 822.50 708.75 782.60 27,095 +16.10(+2.10%)
Aug 31, 2015 714.35 827.75 700.00 766.50 33,555 -3.50(-0.45%)
Aug 28, 2015 700.35 787.50 684.95 770.00 33,023 +85.05(+12.42%)
Aug 27, 2015 700.00 786.37 651.00 684.95 53,925 +33.95(+5.22%)
Aug 26, 2015 587.30 658.00 587.30 651.00 33,113 +64.75(+11.04%)
Aug 25, 2015 586.95 600.95 554.75 586.25 18,580 +35.70(+6.48%)
Aug 24, 2015 537.95 578.83 492.45 550.55 15,498 -2.45(-0.44%)
Aug 21, 2015 599.90 603.05 546.11 553.00 12,007 -46.55(-7.76%)
Aug 20, 2015 610.75 634.02 579.99 599.55 25,282 +14.00(+2.39%)
Aug 19, 2015 551.60 626.15 540.05 585.55 46,286 +49.70(+9.27%)
Aug 18, 2015 570.50 570.85 534.10 535.85 6,931 -36.40(-6.36%)
Aug 17, 2015 658.00 665.00 521.85 572.25 37,856 -99.05(-14.75%)
Aug 14, 2015 486.50 672.00 484.75 671.30 36,145 +191.45(+39.90%)
Aug 13, 2015 462.35 482.55 460.82 479.85 5,912 +14.70(+3.16%)
Aug 12, 2015 473.55 484.40 443.80 465.15 6,466 -5.60(-1.19%)
Aug 11, 2015 489.30 513.45 458.50 470.75 5,432 -17.15(-3.52%)
Aug 10, 2015 498.75 533.75 472.50 487.90 9,089 -7.35(-1.48%)
Aug 07, 2015 499.45 531.30 480.90 495.25 10,147 +8.05(+1.65%)
Aug 06, 2015 477.05 498.75 457.10 487.20 8,708 +18.55(+3.96%)
Aug 05, 2015 387.10 477.40 375.90 468.65 19,465 +140.35(+42.75%)
Aug 04, 2015 326.20 331.80 312.20 328.30 1,166 +4.20(+1.30%)
Aug 03, 2015 333.55 333.55 307.30 324.10 1,182 -8.75(-2.63%)
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%)
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.