Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Focus Inc (NQ: EFOI )

1.650 -0.020 (-1.20%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 13, 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%)
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.