Recent Quotes
My Watchlist
Indicators
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.750 -0.060 (-3.31%)
Streaming Delayed Price Updated: 3:56 PM EST, Feb 27, 2026 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 (%)
Feb 27, 2026 1.800 1.800 1.704 1.750 7,952 -0.06(-3.31%)
Feb 26, 2026 1.830 1.840 1.810 1.810 2,813 -0.00(-0.28%)
Feb 25, 2026 1.784 1.815 1.758 1.815 14,797 -0.01(-0.27%)
Feb 24, 2026 1.820 1.820 1.820 1.820 1,070 +0.02(+1.11%)
Feb 23, 2026 1.790 1.890 1.780 1.800 14,221 +0.02(+1.12%)
Feb 20, 2026 1.830 1.830 1.750 1.780 2,733 +0.00(+0.01%)
Feb 19, 2026 1.760 1.780 1.730 1.780 7,970 +0.01(+0.84%)
Feb 18, 2026 1.780 1.810 1.760 1.765 15,840 +0.03(+1.73%)
Feb 17, 2026 1.750 1.750 1.700 1.735 2,043 -0.07(-4.14%)
Feb 13, 2026 1.795 1.830 1.795 1.810 9,409 +0.10(+5.85%)
Feb 12, 2026 1.920 1.920 1.660 1.710 12,193 -0.01(-0.58%)
Feb 11, 2026 1.894 1.894 1.720 1.720 15,883 -0.20(-10.42%)
Feb 10, 2026 1.920 1.980 1.910 1.920 26,500 -0.02(-1.03%)
Feb 09, 2026 1.920 2.065 1.910 1.940 8,585 +0.01(+0.52%)
Feb 06, 2026 2.050 2.220 1.930 1.930 50,214 -0.13(-6.31%)
Feb 05, 2026 2.140 2.250 2.060 2.060 9,977 -0.07(-3.29%)
Feb 04, 2026 2.120 2.750 2.000 2.130 381,134 -0.01(-0.47%)
Feb 03, 2026 2.120 2.160 2.110 2.140 16,640 +0.00(+0.00%)
Feb 02, 2026 2.200 2.200 2.053 2.140 8,792 -0.05(-2.28%)
Jan 30, 2026 2.120 2.190 2.120 2.190 5,176 +0.08(+3.79%)
Jan 29, 2026 2.320 2.320 2.110 2.110 10,805 -0.14(-6.22%)
Jan 28, 2026 2.300 2.300 2.177 2.250 6,789 +0.00(+0.00%)
Jan 27, 2026 2.370 2.370 2.250 2.250 13,496 -0.13(-5.46%)
Jan 26, 2026 2.410 2.526 2.370 2.380 11,678 -0.07(-2.86%)
Jan 23, 2026 2.500 2.600 2.450 2.450 18,301 -0.05(-2.00%)
Jan 22, 2026 2.430 2.570 2.300 2.500 16,436 +0.13(+5.49%)
Jan 21, 2026 2.490 2.498 2.310 2.370 9,580 -0.10(-4.05%)
Jan 20, 2026 2.610 2.610 2.410 2.470 13,696 -0.12(-4.63%)
Jan 16, 2026 2.360 2.590 2.360 2.590 12,501 +0.15(+6.15%)
Jan 15, 2026 2.320 2.480 2.285 2.440 51,483 +0.14(+6.09%)
Jan 14, 2026 2.280 2.300 2.250 2.300 4,572 +0.03(+1.32%)
Jan 13, 2026 2.300 2.300 2.232 2.270 3,769 -0.03(-1.30%)
Jan 12, 2026 2.260 2.380 2.220 2.300 5,322 +0.11(+5.02%)
Jan 09, 2026 2.200 2.310 2.190 2.190 12,545 -0.01(-0.45%)
Jan 08, 2026 2.230 2.240 2.200 2.200 8,308 +0.03(+1.38%)
Jan 07, 2026 2.280 2.280 2.080 2.170 11,220 -0.04(-1.81%)
Jan 06, 2026 2.200 2.340 2.200 2.210 17,086 -0.10(-4.33%)
Jan 05, 2026 2.210 2.360 2.206 2.310 15,000 +0.09(+4.05%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
>