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

Energy Focus Inc (NQ: EFOI )

0.4002 -0.0098 (-2.39%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 6, 2023 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 (%)
Jun 05, 2023 0.4000 0.4197 0.3902 0.4100 24,054 +0.01(+2.50%)
Jun 02, 2023 0.4200 0.4349 0.3900 0.4000 42,944 +0.01(+2.56%)
Jun 01, 2023 0.4333 0.4395 0.3880 0.3900 48,785 -0.03(-6.81%)
May 31, 2023 0.4326 0.4488 0.4100 0.4185 22,429 -0.01(-2.22%)
May 30, 2023 0.4398 0.4404 0.4200 0.4280 64,054 -0.01(-2.71%)
May 26, 2023 0.4300 0.4750 0.4300 0.4399 40,318 -0.03(-6.20%)
May 25, 2023 0.4500 0.5225 0.4100 0.4690 139,856 +0.02(+4.15%)
May 24, 2023 0.4575 0.4575 0.4400 0.4503 11,634 +0.00(+0.00%)
May 23, 2023 0.4548 0.4599 0.4500 0.4503 11,892 -0.00(-1.03%)
May 22, 2023 0.4600 0.4659 0.4500 0.4550 8,992 -0.01(-2.40%)
May 19, 2023 0.4660 0.4662 0.4427 0.4662 17,954 +0.00(+0.00%)
May 18, 2023 0.4341 0.4669 0.4341 0.4662 33,581 +0.02(+4.11%)
May 17, 2023 0.4600 0.4727 0.4200 0.4478 26,252 -0.02(-4.66%)
May 16, 2023 0.4511 0.4719 0.4510 0.4697 3,734 +0.00(+0.84%)
May 15, 2023 0.4660 0.4660 0.4590 0.4658 4,081 -0.00(-0.47%)
May 12, 2023 0.4518 0.4720 0.4501 0.4680 17,323 +0.02(+3.54%)
May 11, 2023 0.4486 0.5000 0.4486 0.4520 23,638 -0.01(-2.69%)
May 10, 2023 0.4500 0.5200 0.4500 0.4645 27,568 +0.01(+3.20%)
May 09, 2023 0.4650 0.4650 0.4421 0.4501 13,437 -0.01(-3.20%)
May 08, 2023 0.4634 0.4800 0.4501 0.4650 25,975 -0.00(-0.32%)
May 05, 2023 0.4700 0.4701 0.4399 0.4665 64,562 +0.03(+6.07%)
May 04, 2023 0.4300 0.4550 0.4300 0.4398 11,785 +0.02(+5.70%)
May 03, 2023 0.4800 0.4800 0.4160 0.4161 65,707 +0.01(+1.49%)
May 02, 2023 0.4200 0.4300 0.4100 0.4100 23,848 -0.00(-1.11%)
May 01, 2023 0.4200 0.4314 0.4146 0.4146 33,250 -0.02(-4.47%)
Apr 28, 2023 0.4230 0.4798 0.4230 0.4340 31,291 +0.01(+3.24%)
Apr 27, 2023 0.4300 0.4390 0.4100 0.4204 37,795 +0.00(+0.65%)
Apr 26, 2023 0.4522 0.4550 0.4117 0.4177 49,262 -0.05(-10.17%)
Apr 25, 2023 0.4790 0.4800 0.4550 0.4650 66,927 -0.03(-6.94%)
Apr 24, 2023 0.4980 0.4998 0.4880 0.4997 36,244 +0.00(+0.34%)
Apr 21, 2023 0.5020 0.5097 0.4950 0.4980 23,074 -0.02(-3.90%)
Apr 20, 2023 0.5000 0.5199 0.5000 0.5182 15,931 +0.01(+1.61%)
Apr 19, 2023 0.5000 0.5100 0.5000 0.5100 28,075 -0.01(-2.39%)
Apr 18, 2023 0.5100 0.5225 0.5058 0.5225 44,700 +0.01(+2.85%)
Apr 17, 2023 0.5300 0.5367 0.5001 0.5080 22,644 -0.02(-3.24%)
Apr 14, 2023 0.5380 0.5380 0.5250 0.5250 15,734 -0.04(-7.85%)
Apr 13, 2023 0.5150 0.5700 0.5150 0.5697 20,071 +0.03(+6.51%)
Apr 12, 2023 0.5577 0.5577 0.5175 0.5349 10,186 -0.00(-0.09%)
Apr 11, 2023 0.5600 0.5700 0.5352 0.5354 14,619 -0.02(-3.44%)
Apr 10, 2023 0.5267 0.5900 0.4988 0.5545 126,048 +0.01(+1.74%)
Apr 06, 2023 0.5400 0.5600 0.5150 0.5450 85,765 -0.00(-0.47%)
Apr 05, 2023 0.5400 0.5480 0.5301 0.5476 17,731 -0.01(-1.48%)
Apr 04, 2023 0.5300 0.5600 0.5160 0.5558 19,386 +0.03(+5.85%)
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.