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

Energy Focus Inc (NQ: EFOI )

1.360 -0.030 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 1.390 1.400 1.360 1.360 7,109 -0.03(-2.16%)
Jul 01, 2024 1.450 1.450 1.362 1.390 4,798 +0.00(+0.07%)
Jun 28, 2024 1.450 1.450 1.360 1.389 15,763 -0.03(-2.00%)
Jun 27, 2024 1.300 1.550 1.270 1.417 60,318 +0.11(+8.20%)
Jun 26, 2024 1.320 1.321 1.267 1.310 6,242 +0.05(+3.97%)
Jun 25, 2024 1.320 1.320 1.250 1.260 33,025 +0.04(+3.28%)
Jun 24, 2024 1.570 1.570 1.220 1.220 28,227 -0.36(-22.78%)
Jun 21, 2024 1.560 1.590 1.426 1.580 23,667 -0.01(-0.63%)
Jun 20, 2024 1.540 1.792 1.500 1.590 24,955 -0.18(-10.17%)
Jun 18, 2024 1.750 1.770 1.545 1.770 18,770 +0.02(+1.14%)
Jun 17, 2024 1.750 1.770 1.750 1.750 951 +0.00(+0.01%)
Jun 14, 2024 1.750 1.750 1.750 1.750 958 +0.01(+0.56%)
Jun 13, 2024 1.700 1.740 1.700 1.740 694 -0.01(-0.57%)
Jun 12, 2024 1.790 1.790 1.750 1.750 1,695 +0.05(+2.94%)
Jun 11, 2024 1.680 1.930 1.670 1.700 11,957 -0.01(-0.58%)
Jun 10, 2024 1.600 1.950 1.600 1.710 26,466 +0.02(+1.48%)
Jun 07, 2024 1.690 1.690 1.680 1.685 2,677 -0.00(-0.30%)
Jun 06, 2024 1.670 1.697 1.660 1.690 2,271 -0.04(-2.06%)
Jun 05, 2024 1.680 1.726 1.680 1.726 3,141 +0.07(+3.95%)
Jun 04, 2024 1.770 1.780 1.640 1.660 8,285 +0.01(+0.61%)
Jun 03, 2024 1.680 1.680 1.610 1.650 3,968 +0.00(+0.00%)
May 31, 2024 1.610 1.690 1.600 1.650 2,111 -0.03(-1.79%)
May 30, 2024 1.650 1.719 1.610 1.680 1,646 +0.01(+0.60%)
May 29, 2024 1.720 1.740 1.670 1.670 3,394 -0.09(-5.11%)
May 28, 2024 1.800 1.800 1.750 1.760 4,238 -0.02(-1.12%)
May 24, 2024 1.785 1.800 1.761 1.780 7,078 -0.01(-0.56%)
May 23, 2024 1.750 1.830 1.750 1.790 4,968 -0.03(-1.65%)
May 22, 2024 1.730 1.875 1.730 1.820 2,333 +0.10(+5.81%)
May 21, 2024 1.830 1.900 1.720 1.720 20,899 -0.10(-5.49%)
May 20, 2024 1.830 1.850 1.820 1.820 9,019 +0.02(+1.11%)
May 17, 2024 1.650 1.878 1.650 1.800 11,381 +0.08(+4.65%)
May 16, 2024 1.820 1.908 1.700 1.720 14,908 -0.21(-10.88%)
May 15, 2024 2.040 2.450 1.780 1.930 222,229 -0.08(-3.75%)
May 14, 2024 1.600 2.040 1.596 2.005 50,967 +0.35(+21.52%)
May 13, 2024 1.650 1.650 1.650 1.650 1,230 -0.02(-1.20%)
May 10, 2024 1.699 1.700 1.659 1.670 4,835 +0.05(+3.39%)
May 09, 2024 1.590 1.714 1.590 1.615 1,648 +0.01(+0.51%)
May 08, 2024 1.677 1.677 1.607 1.607 899 +0.01(+0.44%)
May 07, 2024 1.590 1.610 1.580 1.600 4,452 +0.04(+2.56%)
May 06, 2024 1.590 1.600 1.540 1.560 2,857 -0.03(-1.89%)
May 03, 2024 1.570 1.600 1.558 1.590 7,237 +0.01(+0.63%)
May 02, 2024 1.550 1.600 1.522 1.580 3,731 -0.02(-1.25%)
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.