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 )

2.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
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 2.740 126,774 +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 74,195,752 +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%)
Feb 03, 2025 1.260 1.290 1.190 1.260 7,112 -0.05(-3.82%)
Jan 31, 2025 1.440 1.440 1.300 1.310 6,602 -0.12(-8.39%)
Jan 30, 2025 1.280 1.450 1.280 1.430 6,414 +0.13(+10.00%)
Jan 29, 2025 1.320 1.327 1.250 1.300 7,091 -0.07(-5.11%)
Jan 28, 2025 1.390 1.390 1.259 1.370 6,347 -0.02(-1.44%)
Jan 27, 2025 1.370 1.434 1.320 1.390 11,660 -0.02(-1.42%)
Jan 24, 2025 1.480 1.480 1.380 1.410 10,013 -0.06(-4.08%)
Jan 23, 2025 1.390 1.470 1.390 1.470 14,727 +0.07(+5.00%)
Jan 22, 2025 1.400 1.435 1.358 1.400 7,611 +0.00(+0.00%)
Jan 21, 2025 1.300 1.400 1.300 1.400 8,698 +0.09(+6.87%)
Jan 17, 2025 1.290 1.310 1.290 1.310 1,249 -0.01(-0.76%)
Jan 16, 2025 1.270 1.320 1.270 1.320 6,680 +0.02(+1.54%)
Jan 15, 2025 1.340 1.340 1.297 1.300 6,124 -0.05(-3.70%)
Jan 14, 2025 1.340 1.370 1.330 1.350 3,557 +0.00(+0.00%)
Jan 13, 2025 1.330 1.350 1.294 1.350 8,001 +0.02(+1.50%)
Jan 10, 2025 1.310 1.330 1.300 1.330 6,763 +0.00(+0.00%)
Jan 08, 2025 1.310 1.330 1.270 1.330 6,176 +0.03(+2.28%)
Jan 07, 2025 1.320 1.330 1.300 1.300 2,992 +0.00(+0.02%)
Jan 06, 2025 1.280 1.330 1.280 1.300 14,151 +0.02(+1.56%)
Jan 03, 2025 1.220 1.330 1.220 1.280 31,680 +0.06(+4.92%)
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.