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 UNCHANGED
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, 2016 168.35 172.55 163.80 169.75 1,390 +4.55(+2.75%)
Nov 29, 2016 171.15 173.95 164.50 165.20 934 -5.95(-3.48%)
Nov 28, 2016 176.40 176.40 168.35 171.15 1,091 -5.60(-3.17%)
Nov 25, 2016 178.50 179.55 173.60 176.75 293 -0.35(-0.20%)
Nov 23, 2016 177.10 177.10 177.10 0 -0.35(-0.20%)
Nov 22, 2016 179.55 186.20 174.30 177.45 1,682 -1.75(-0.98%)
Nov 21, 2016 180.60 185.85 170.80 179.20 3,145 +1.40(+0.79%)
Nov 18, 2016 175.70 180.95 162.75 177.80 3,583 +4.20(+2.42%)
Nov 17, 2016 171.85 180.25 171.50 173.60 2,987 +6.30(+3.77%)
Nov 16, 2016 162.05 174.65 157.15 167.30 2,468 +1.40(+0.84%)
Nov 15, 2016 161.70 166.25 155.75 165.90 2,258 +3.50(+2.16%)
Nov 14, 2016 154.00 162.75 147.00 162.40 6,415 +10.85(+7.16%)
Nov 11, 2016 150.50 153.30 144.20 151.55 1,611 +1.40(+0.93%)
Nov 10, 2016 141.05 151.55 130.90 150.15 2,884 +10.85(+7.79%)
Nov 09, 2016 118.30 139.30 116.81 139.30 2,251 +14.00(+11.17%)
Nov 08, 2016 113.40 123.90 112.00 125.30 1,853 +11.90(+10.49%)
Nov 07, 2016 117.95 119.35 110.60 113.40 1,560 -1.75(-1.52%)
Nov 04, 2016 112.00 115.85 106.05 115.15 2,719 +1.75(+1.54%)
Nov 03, 2016 122.85 127.40 103.25 113.40 7,119 -24.50(-17.77%)
Nov 02, 2016 137.55 138.95 134.05 137.90 1,664 -0.70(-0.51%)
Nov 01, 2016 142.10 142.10 137.55 138.60 1,670 -4.55(-3.18%)
Oct 31, 2016 147.00 147.00 138.95 143.15 681 -3.15(-2.15%)
Oct 28, 2016 147.00 154.70 141.75 146.30 1,729 -3.15(-2.11%)
Oct 27, 2016 142.80 149.80 138.25 149.45 1,984 +8.40(+5.96%)
Oct 26, 2016 140.70 144.20 140.00 141.05 614 +1.75(+1.26%)
Oct 25, 2016 136.85 142.80 136.50 139.30 1,932 +0.70(+0.51%)
Oct 24, 2016 148.40 148.40 135.80 138.60 3,086 -6.65(-4.58%)
Oct 21, 2016 143.15 147.70 139.65 145.25 3,315 +2.80(+1.97%)
Oct 20, 2016 156.45 156.54 142.45 142.45 2,318 -10.85(-7.08%)
Oct 19, 2016 160.65 161.00 152.25 153.30 1,163 -6.30(-3.95%)
Oct 18, 2016 160.30 162.93 154.00 159.60 1,021 +1.05(+0.66%)
Oct 17, 2016 147.70 160.65 147.35 158.55 2,664 +11.55(+7.86%)
Oct 14, 2016 147.70 148.75 145.16 147.00 746 +1.05(+0.72%)
Oct 13, 2016 150.50 153.30 141.05 145.95 2,502 -3.50(-2.34%)
Oct 12, 2016 147.00 151.90 146.65 149.45 799 +3.15(+2.15%)
Oct 11, 2016 154.00 154.00 145.25 146.30 1,726 -9.45(-6.07%)
Oct 10, 2016 157.85 163.80 155.40 155.75 1,352 -2.45(-1.55%)
Oct 07, 2016 160.30 165.20 157.50 158.20 1,289 -2.10(-1.31%)
Oct 06, 2016 164.85 167.65 158.55 160.30 1,684 -5.60(-3.38%)
Oct 05, 2016 175.00 175.00 162.75 165.90 2,987 -10.15(-5.77%)
Oct 04, 2016 184.45 186.90 171.50 176.05 5,185 -4.55(-2.52%)
Oct 03, 2016 172.90 187.85 166.78 180.60 6,873 +9.45(+5.52%)
Sep 30, 2016 173.60 182.35 170.45 171.15 2,965 +2.45(+1.45%)
Sep 29, 2016 169.75 192.50 159.95 168.70 19,854 +11.20(+7.11%)
Sep 28, 2016 141.75 159.86 141.75 157.50 4,667 +15.40(+10.84%)
Sep 27, 2016 137.90 142.10 137.90 142.10 1,604 +4.20(+3.05%)
Sep 26, 2016 140.00 141.05 137.38 137.90 2,845 -2.10(-1.50%)
Sep 23, 2016 141.05 141.75 139.30 140.00 2,060 +0.00(+0.00%)
Sep 22, 2016 139.30 142.45 139.30 140.00 2,482 +1.05(+0.76%)
Sep 21, 2016 136.50 140.00 135.45 138.95 1,534 +4.20(+3.12%)
Sep 20, 2016 134.05 137.90 133.00 134.75 940 +0.70(+0.52%)
Sep 19, 2016 131.25 141.75 131.19 134.05 3,305 +1.40(+1.06%)
Sep 16, 2016 131.95 133.00 128.45 132.65 1,966 +0.70(+0.53%)
Sep 15, 2016 128.10 134.75 128.10 131.95 2,008 +2.45(+1.89%)
Sep 14, 2016 134.75 136.15 126.31 129.50 3,283 -5.60(-4.15%)
Sep 13, 2016 138.25 138.95 134.05 135.10 3,287 -3.15(-2.28%)
Sep 12, 2016 138.25 139.82 138.25 138.25 3,234 -0.35(-0.25%)
Sep 09, 2016 140.00 142.80 138.25 138.60 3,162 -1.40(-1.00%)
Sep 08, 2016 138.25 143.50 138.25 140.00 3,082 +0.70(+0.50%)
Sep 07, 2016 139.30 140.70 138.95 139.30 2,427 +1.05(+0.76%)
Sep 06, 2016 137.55 138.25 136.50 138.25 1,346 +1.75(+1.28%)
Sep 02, 2016 136.15 136.50 136.50 136.50 1,705 +1.05(+0.78%)
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.