Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Energy Focus Inc
(NQ:
EFOI
)
1.370
+0.040 (+3.01%)
Streaming Delayed Price
Updated: 2:41 PM EDT, Jul 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 05, 2024
1.300
1.370
1.300
1.370
3,899
+0.04(+3.12%)
Jul 03, 2024
1.360
1.360
1.304
1.329
2,290
-0.03(-2.31%)
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
.