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

Energy Focus, Inc. - Common Stock (NQ:EFOI)

1.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 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 02, 2025 1.830 1.830 1.800 1.810 3,508 +0.00(+0.00%)
Apr 01, 2025 1.860 1.860 1.776 1.810 4,283 -0.03(-1.63%)
Mar 31, 2025 1.850 1.850 1.740 1.840 6,328 -0.01(-0.54%)
Mar 28, 2025 1.860 1.920 1.810 1.850 6,182 -0.07(-3.65%)
Mar 27, 2025 1.940 1.960 1.865 1.920 8,637 -0.01(-0.52%)
Mar 26, 2025 2.120 2.120 1.910 1.930 16,525 -0.07(-3.50%)
Mar 25, 2025 2.030 2.140 1.950 2.000 15,687 -0.02(-0.97%)
Mar 24, 2025 2.040 2.040 1.901 2.020 18,343 +0.01(+0.48%)
Mar 21, 2025 2.120 2.120 1.960 2.010 18,687 -0.05(-2.43%)
Mar 20, 2025 2.120 2.138 2.000 2.060 18,620 -0.03(-1.44%)
Mar 19, 2025 2.200 2.200 2.050 2.090 30,688 -0.10(-4.57%)
Mar 18, 2025 2.230 2.230 2.130 2.190 9,730 -0.01(-0.45%)
Mar 17, 2025 2.100 2.224 2.100 2.200 13,412 +0.09(+4.27%)
Mar 14, 2025 2.240 2.290 2.088 2.110 18,029 -0.11(-4.95%)
Mar 13, 2025 2.260 2.350 2.100 2.220 37,200 -0.03(-1.33%)
Mar 12, 2025 2.300 2.371 2.197 2.250 15,661 +0.10(+4.65%)
Mar 11, 2025 2.130 2.360 2.040 2.150 15,381 -0.01(-0.46%)
Mar 10, 2025 2.450 2.610 2.160 2.160 22,830 -0.41(-15.95%)
Mar 07, 2025 2.580 2.630 2.450 2.570 34,459 -0.03(-1.15%)
Mar 06, 2025 2.690 2.690 2.540 2.600 32,845 -0.14(-5.11%)
Mar 05, 2025 2.540 2.870 2.440 2.740 128,124 +0.30(+12.30%)
Mar 04, 2025 2.270 2.490 2.270 2.440 65,917 +0.03(+1.24%)
Mar 03, 2025 2.220 2.570 2.100 2.410 92,660 +0.22(+10.05%)
Feb 28, 2025 2.070 2.230 2.050 2.190 38,896 +0.10(+4.78%)
Feb 27, 2025 2.280 2.280 2.070 2.090 46,212 -0.15(-6.70%)
Feb 26, 2025 1.980 2.250 1.970 2.240 80,581 +0.26(+13.13%)
Feb 25, 2025 1.930 2.405 1.840 1.980 265,514 +0.17(+9.39%)
Feb 24, 2025 1.990 1.990 1.810 1.810 113,543 -0.19(-9.50%)
Feb 21, 2025 2.220 2.269 1.980 2.000 279,504 -0.36(-15.25%)
Feb 20, 2025 2.900 2.950 2.360 2.360 945,026 -0.25(-9.58%)
Feb 19, 2025 2.450 2.830 2.100 2.610 3,477,446 -0.11(-4.04%)
Feb 18, 2025 1.950 2.890 1.670 2.720 74,191,048 +1.43(+110.85%)
Feb 14, 2025 1.210 1.330 1.210 1.290 44,371 +0.08(+6.61%)
Feb 13, 2025 1.200 1.238 1.190 1.210 4,545 -0.01(-0.82%)
Feb 12, 2025 1.200 1.250 1.200 1.220 2,812 -0.03(-2.37%)
Feb 11, 2025 1.256 1.256 1.230 1.250 2,325 +0.03(+2.43%)
Feb 10, 2025 1.250 1.250 1.220 1.220 3,623 -0.03(-2.40%)
Feb 07, 2025 1.250 1.250 1.250 1.250 3,237 +0.00(+0.24%)
Feb 06, 2025 1.320 1.320 1.220 1.247 23,523 -0.05(-4.08%)
Feb 05, 2025 1.270 1.450 1.270 1.300 42,662 +0.03(+2.36%)
Feb 04, 2025 1.210 1.270 1.210 1.270 7,136 +0.01(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.