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 (%)
May 31, 2016 217.35 226.80 217.00 219.80 4,521 +2.45(+1.13%)
May 27, 2016 225.05 217.35 217.35 217.35 2,542 -6.65(-2.97%)
May 26, 2016 221.55 227.36 220.50 224.00 2,173 +1.05(+0.47%)
May 25, 2016 226.80 227.50 218.22 222.95 2,232 -1.75(-0.78%)
May 24, 2016 218.40 227.15 215.95 224.70 4,137 +8.05(+3.72%)
May 23, 2016 216.30 222.25 215.60 216.65 3,552 +0.70(+0.32%)
May 20, 2016 208.95 217.35 208.95 215.95 2,228 +8.40(+4.05%)
May 19, 2016 213.85 214.20 203.00 207.55 3,106 -6.65(-3.10%)
May 18, 2016 218.40 220.85 212.45 214.20 2,998 -0.70(-0.33%)
May 17, 2016 230.65 230.65 213.85 214.90 4,604 -17.15(-7.39%)
May 16, 2016 231.00 235.90 223.65 232.05 3,784 +1.75(+0.76%)
May 13, 2016 223.30 236.95 222.22 230.30 3,441 +5.60(+2.49%)
May 12, 2016 225.40 234.50 218.40 224.70 6,935 -0.35(-0.16%)
May 11, 2016 208.25 229.60 198.80 225.05 16,024 +15.40(+7.35%)
May 10, 2016 223.65 230.30 202.65 209.65 13,384 -11.90(-5.37%)
May 09, 2016 234.15 234.15 219.10 221.55 10,924 -13.30(-5.66%)
May 06, 2016 243.95 243.95 234.50 234.85 9,213 -11.90(-4.82%)
May 05, 2016 269.50 269.50 238.70 246.75 16,838 -22.75(-8.44%)
May 04, 2016 270.55 276.32 267.40 269.50 2,052 -1.40(-0.52%)
May 03, 2016 271.60 278.77 269.85 270.90 2,250 -4.20(-1.53%)
May 02, 2016 272.30 278.95 271.60 275.10 2,121 +2.10(+0.77%)
Apr 29, 2016 275.10 283.50 270.90 273.00 2,437 -1.40(-0.51%)
Apr 28, 2016 271.25 276.50 269.85 274.40 1,567 +2.80(+1.03%)
Apr 27, 2016 278.25 280.57 269.85 271.60 2,117 -4.90(-1.77%)
Apr 26, 2016 283.15 284.55 274.57 276.50 2,114 -6.65(-2.35%)
Apr 25, 2016 280.00 283.15 270.20 283.15 2,772 +4.55(+1.63%)
Apr 22, 2016 276.50 279.30 274.05 278.60 1,340 +2.10(+0.76%)
Apr 21, 2016 276.85 281.40 274.05 276.50 2,402 +1.40(+0.51%)
Apr 20, 2016 282.10 289.45 274.40 275.10 2,674 -8.05(-2.84%)
Apr 19, 2016 295.05 297.85 278.25 283.15 6,113 -8.75(-3.00%)
Apr 18, 2016 281.75 298.90 281.75 291.90 4,903 +7.70(+2.71%)
Apr 15, 2016 278.25 286.30 274.75 284.20 3,110 +5.95(+2.14%)
Apr 14, 2016 268.45 287.00 265.30 278.25 6,301 +10.50(+3.92%)
Apr 13, 2016 267.75 274.40 263.55 267.75 4,358 +2.45(+0.92%)
Apr 12, 2016 269.15 274.05 262.50 265.30 4,791 -5.60(-2.07%)
Apr 11, 2016 272.30 274.05 265.55 270.90 4,058 +3.50(+1.31%)
Apr 08, 2016 268.45 275.80 267.40 267.40 2,278 +2.45(+0.92%)
Apr 07, 2016 270.55 278.25 258.65 264.95 6,662 -7.00(-2.57%)
Apr 06, 2016 264.95 278.25 262.85 271.95 9,357 +8.05(+3.05%)
Apr 05, 2016 262.50 266.70 253.40 263.90 5,408 +2.80(+1.07%)
Apr 04, 2016 254.10 267.75 253.75 261.10 4,723 +5.60(+2.19%)
Apr 01, 2016 256.55 260.05 247.10 255.50 5,745 -4.55(-1.75%)
Mar 31, 2016 249.20 260.75 245.35 260.05 5,018 +9.10(+3.63%)
Mar 30, 2016 255.50 255.85 245.35 250.95 6,960 -3.85(-1.51%)
Mar 29, 2016 247.10 257.25 246.05 254.80 5,928 +5.25(+2.10%)
Mar 28, 2016 251.65 255.15 245.35 249.55 4,640 -2.10(-0.83%)
Mar 24, 2016 255.50 251.65 251.65 251.65 8,040 -7.35(-2.84%)
Mar 23, 2016 262.50 266.00 255.50 259.00 4,510 -4.20(-1.60%)
Mar 22, 2016 259.35 266.00 255.50 263.20 3,807 +0.35(+0.13%)
Mar 21, 2016 252.00 265.30 251.76 262.85 5,827 +10.85(+4.31%)
Mar 18, 2016 278.60 280.35 251.65 252.00 11,164 -23.45(-8.51%)
Mar 17, 2016 239.75 279.30 238.70 275.45 30,544 +38.50(+16.25%)
Mar 16, 2016 259.00 262.85 229.25 236.95 34,209 -25.20(-9.61%)
Mar 15, 2016 265.65 279.30 257.25 262.15 12,398 -7.35(-2.73%)
Mar 14, 2016 277.90 283.50 264.25 269.50 16,776 -8.75(-3.14%)
Mar 11, 2016 285.95 292.60 266.00 278.25 32,044 +5.25(+1.92%)
Mar 10, 2016 311.50 319.37 270.55 273.00 86,161 -189.00(-40.91%)
Mar 09, 2016 465.50 477.40 456.05 462.00 9,051 +3.85(+0.84%)
Mar 08, 2016 466.90 469.35 451.85 458.15 6,292 -7.00(-1.50%)
Mar 07, 2016 461.65 465.15 442.40 465.15 5,762 +2.80(+0.61%)
Mar 04, 2016 463.75 483.00 458.50 462.35 6,453 -1.40(-0.30%)
Mar 03, 2016 454.30 464.45 449.05 463.75 3,896 +14.70(+3.27%)
Mar 02, 2016 449.75 457.38 442.69 449.05 3,949 -5.25(-1.16%)
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.