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

Energy Focus Inc (NQ: EFOI )

1.470 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 1.360 1.470 1.360 1.470 3,279 +0.07(+5.00%)
Apr 17, 2024 1.370 1.410 1.350 1.400 2,060 -0.01(-0.71%)
Apr 16, 2024 1.410 1.470 1.350 1.410 12,197 -0.08(-5.37%)
Apr 15, 2024 1.440 1.530 1.410 1.490 8,195 +0.01(+1.02%)
Apr 12, 2024 1.420 1.540 1.370 1.475 41,741 -0.02(-1.67%)
Apr 11, 2024 1.600 1.600 1.350 1.500 132,809 -0.10(-6.25%)
Apr 10, 2024 1.610 1.610 1.470 1.600 240,549 +0.14(+9.48%)
Apr 09, 2024 1.460 1.462 1.462 1.462 779 +0.00(+0.10%)
Apr 08, 2024 1.460 1.515 1.440 1.460 8,363 +0.00(+0.00%)
Apr 05, 2024 1.490 1.490 1.422 1.460 6,133 -0.02(-1.35%)
Apr 04, 2024 1.520 1.540 1.450 1.480 6,176 -0.01(-0.67%)
Apr 03, 2024 1.500 1.570 1.450 1.490 4,770 -0.07(-4.49%)
Apr 02, 2024 1.560 1.600 1.510 1.560 6,139 +0.03(+1.96%)
Apr 01, 2024 1.600 1.600 1.520 1.530 4,452 -0.06(-3.77%)
Mar 28, 2024 1.540 1.630 1.510 1.590 4,778 +0.02(+1.27%)
Mar 27, 2024 1.610 1.610 1.500 1.570 9,142 -0.04(-2.48%)
Mar 26, 2024 1.630 1.630 1.580 1.610 2,572 +0.05(+2.88%)
Mar 25, 2024 1.600 1.630 1.420 1.565 9,122 -0.04(-2.19%)
Mar 22, 2024 1.680 1.680 1.560 1.600 4,903 -0.04(-2.44%)
Mar 21, 2024 1.680 1.739 1.640 1.640 7,580 -0.06(-3.53%)
Mar 20, 2024 1.650 1.740 1.650 1.700 5,054 +0.03(+1.80%)
Mar 19, 2024 1.680 1.750 1.620 1.670 21,368 +0.00(+0.00%)
Mar 18, 2024 1.740 1.749 1.650 1.670 16,632 +0.04(+2.45%)
Mar 15, 2024 1.690 1.750 1.600 1.630 13,133 -0.10(-5.78%)
Mar 14, 2024 1.850 1.880 1.690 1.730 30,009 -0.07(-3.89%)
Mar 13, 2024 1.680 1.893 1.589 1.800 32,816 +0.15(+9.09%)
Mar 12, 2024 1.680 1.720 1.650 1.650 4,669 -0.06(-3.51%)
Mar 11, 2024 1.650 1.980 1.600 1.710 14,288 +0.10(+6.21%)
Mar 08, 2024 1.740 1.740 1.600 1.610 8,128 -0.07(-4.17%)
Mar 07, 2024 1.660 1.700 1.600 1.680 10,726 +0.05(+3.07%)
Mar 06, 2024 1.700 1.740 1.600 1.630 14,903 -0.12(-6.86%)
Mar 05, 2024 1.880 1.880 1.600 1.750 18,047 -0.08(-4.37%)
Mar 04, 2024 2.030 2.030 1.812 1.830 26,537 -0.15(-7.58%)
Mar 01, 2024 2.050 2.050 1.800 1.980 29,448 -0.07(-3.41%)
Feb 29, 2024 2.180 2.180 1.910 2.050 35,262 -0.08(-3.76%)
Feb 28, 2024 2.010 2.130 2.010 2.130 32,785 +0.12(+5.97%)
Feb 27, 2024 2.330 2.419 1.950 2.010 58,674 -0.17(-7.80%)
Feb 26, 2024 2.060 2.570 2.050 2.180 145,014 +0.05(+2.16%)
Feb 23, 2024 2.030 2.400 2.020 2.134 161,964 -0.20(-8.41%)
Feb 22, 2024 1.940 2.470 1.820 2.330 617,129 +0.04(+1.75%)
Feb 21, 2024 1.710 2.900 1.460 2.290 12,366,808 +1.00(+77.52%)
Feb 20, 2024 1.300 1.300 1.256 1.290 1,052,431 +0.04(+2.83%)
Feb 16, 2024 1.320 1.320 1.254 1.254 2,560 -0.05(-3.50%)
Feb 15, 2024 1.430 1.500 1.300 1.300 5,250 -0.03(-2.26%)
Feb 14, 2024 1.400 1.400 1.330 1.330 2,414 +0.00(+0.00%)
Feb 13, 2024 1.310 1.460 1.310 1.330 4,513 +0.08(+6.40%)
Feb 12, 2024 1.380 1.790 1.250 1.250 23,187 -0.24(-16.10%)
Feb 09, 2024 1.260 1.490 1.230 1.490 859 +0.20(+15.50%)
Feb 08, 2024 1.290 1.300 1.210 1.290 3,834 +0.00(+0.00%)
Feb 07, 2024 1.200 1.359 1.200 1.290 2,957 +0.08(+6.61%)
Feb 06, 2024 1.420 1.420 1.210 1.210 4,205 +0.01(+0.83%)
Feb 05, 2024 1.270 1.270 1.200 1.200 2,418 -0.10(-7.69%)
Feb 02, 2024 1.320 1.320 1.300 1.300 3,204 -0.02(-1.54%)
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.