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

Energy Focus Inc (NQ: EFOI )

1.321 +0.071 (+5.66%)
Streaming Delayed Price Updated: 12:43 PM EST, Nov 25, 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 22, 2024 1.270 1.290 1.250 1.250 4,347 -0.02(-1.96%)
Nov 21, 2024 1.280 1.292 1.200 1.275 6,874 -0.03(-1.92%)
Nov 20, 2024 1.290 1.345 1.290 1.300 2,539 -0.02(-1.52%)
Nov 19, 2024 1.290 1.380 1.290 1.320 4,779 +0.01(+0.76%)
Nov 18, 2024 1.410 1.430 1.260 1.310 12,817 -0.14(-9.64%)
Nov 15, 2024 1.510 1.648 1.320 1.450 17,062 -0.06(-3.98%)
Nov 14, 2024 1.500 1.550 1.410 1.510 61,580 +0.24(+18.90%)
Nov 13, 2024 1.400 1.800 1.250 1.270 189,618 -0.03(-2.31%)
Nov 12, 2024 1.300 1.390 1.300 1.300 2,861 +0.03(+1.96%)
Nov 11, 2024 1.270 1.340 1.200 1.275 6,576 +0.05(+4.50%)
Nov 08, 2024 1.220 1.220 1.220 1.220 723 +0.00(+0.01%)
Nov 07, 2024 1.270 1.300 1.218 1.220 2,271 -0.07(-5.42%)
Nov 06, 2024 1.272 1.330 1.272 1.290 932 +0.03(+2.37%)
Nov 05, 2024 1.260 1.280 1.260 1.260 823 -0.03(-2.25%)
Nov 04, 2024 1.270 1.289 1.270 1.289 1,575 +0.03(+2.30%)
Nov 01, 2024 1.340 1.340 1.260 1.260 1,167 -0.06(-4.55%)
Oct 31, 2024 1.360 1.380 1.320 1.320 802 +0.00(+0.00%)
Oct 30, 2024 1.350 1.350 1.320 1.320 1,469 -0.08(-5.71%)
Oct 29, 2024 1.240 1.410 1.240 1.400 9,778 +0.16(+12.90%)
Oct 28, 2024 1.230 1.250 1.230 1.240 6,024 +0.01(+1.22%)
Oct 25, 2024 1.300 1.300 1.210 1.225 6,751 -0.08(-6.49%)
Oct 24, 2024 1.360 1.360 1.280 1.310 3,411 -0.08(-5.76%)
Oct 23, 2024 1.300 1.390 1.280 1.390 7,490 +0.11(+8.59%)
Oct 22, 2024 1.310 1.315 1.260 1.280 7,411 -0.04(-3.03%)
Oct 21, 2024 1.280 1.320 1.280 1.320 5,712 +0.02(+1.54%)
Oct 18, 2024 1.380 1.380 1.290 1.300 3,831 -0.05(-3.70%)
Oct 17, 2024 1.330 1.350 1.330 1.350 1,126 +0.03(+2.27%)
Oct 16, 2024 1.205 1.360 1.205 1.320 15,282 +0.07(+5.60%)
Oct 15, 2024 1.240 1.250 1.240 1.250 2,853 +0.00(+0.00%)
Oct 14, 2024 1.280 1.300 1.250 1.250 1,382 +0.00(+0.00%)
Oct 11, 2024 1.360 1.360 1.250 1.250 5,382 -0.14(-10.07%)
Oct 10, 2024 1.300 1.390 1.270 1.390 16,670 +0.03(+2.21%)
Oct 09, 2024 1.240 1.390 1.240 1.360 17,521 +0.10(+7.94%)
Oct 08, 2024 1.240 1.280 1.230 1.260 8,570 -0.01(-0.79%)
Oct 07, 2024 1.290 1.340 1.267 1.270 9,523 +0.05(+3.99%)
Oct 04, 2024 1.230 1.230 1.221 1.221 1,881 +0.01(+0.93%)
Oct 03, 2024 1.250 1.280 1.210 1.210 4,333 +0.02(+1.68%)
Oct 02, 2024 1.190 1.190 1.190 1.190 1,318 +0.01(+0.85%)
Oct 01, 2024 1.210 1.240 1.160 1.180 3,641 -0.01(-0.84%)
Sep 30, 2024 1.160 1.210 1.150 1.190 4,744 +0.04(+3.48%)
Sep 27, 2024 1.200 1.270 1.143 1.150 11,995 -0.05(-4.17%)
Sep 26, 2024 1.210 1.210 1.190 1.200 4,769 -0.01(-0.83%)
Sep 25, 2024 1.250 1.250 1.210 1.210 2,212 -0.04(-3.20%)
Sep 24, 2024 1.250 1.250 1.250 1.250 1,938 +0.00(+0.00%)
Sep 23, 2024 1.280 1.280 1.250 1.250 1,534 -0.02(-1.57%)
Sep 20, 2024 1.240 1.270 1.220 1.270 10,698 +0.06(+4.96%)
Sep 19, 2024 1.250 1.260 1.200 1.210 31,642 -0.04(-3.20%)
Sep 18, 2024 1.380 1.390 1.250 1.250 11,279 +0.00(+0.00%)
Sep 17, 2024 1.430 1.442 1.250 1.250 11,539 -0.18(-12.49%)
Sep 16, 2024 1.240 1.474 1.240 1.428 3,408 +0.18(+14.73%)
Sep 13, 2024 1.456 1.456 1.230 1.245 7,702 -0.11(-8.44%)
Sep 12, 2024 1.350 1.360 1.330 1.360 2,514 -0.00(-0.01%)
Sep 11, 2024 1.379 1.456 1.360 1.360 10,044 -0.06(-4.56%)
Sep 10, 2024 1.460 1.460 1.360 1.425 3,072 -0.07(-4.68%)
Sep 09, 2024 1.530 1.530 1.495 1.495 1,170 +0.06(+3.82%)
Sep 06, 2024 1.440 1.440 1.440 1.440 438 -0.04(-3.02%)
Sep 05, 2024 1.450 1.500 1.410 1.485 5,077 -0.01(-0.34%)
Sep 04, 2024 1.410 1.490 1.410 1.490 3,102 +0.04(+2.76%)
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.