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 (%)
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%)
Oct 01, 2015 403.90 425.60 386.15 417.55 29,536 +4.20(+1.02%)
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%)
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.