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

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

2.010 -0.067 (-3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 2.119 2.119 1.980 2.010 4,474 -0.07(-3.22%)
Jul 31, 2025 2.070 2.105 2.040 2.077 4,855 -0.04(-1.81%)
Jul 30, 2025 2.040 2.115 2.040 2.115 2,148 -0.01(-0.29%)
Jul 29, 2025 2.155 2.250 2.065 2.121 7,592 +0.07(+3.47%)
Jul 28, 2025 2.130 2.487 2.050 2.050 26,417 -0.12(-5.53%)
Jul 25, 2025 2.230 2.320 2.060 2.170 20,210 -0.04(-1.81%)
Jul 24, 2025 2.120 2.290 2.111 2.210 15,773 +0.10(+4.68%)
Jul 23, 2025 2.150 2.190 2.080 2.111 11,123 +0.03(+1.50%)
Jul 22, 2025 2.140 2.169 2.000 2.080 12,891 -0.12(-5.45%)
Jul 21, 2025 2.240 2.282 2.135 2.200 6,880 -0.01(-0.45%)
Jul 18, 2025 2.270 2.300 2.190 2.210 14,598 -0.05(-2.21%)
Jul 17, 2025 2.300 2.310 2.230 2.260 22,433 -0.05(-2.16%)
Jul 16, 2025 2.309 2.368 2.300 2.310 4,379 -0.11(-4.45%)
Jul 15, 2025 2.550 2.550 2.220 2.418 32,023 -0.16(-6.29%)
Jul 14, 2025 2.590 2.590 2.320 2.580 10,177 -0.02(-0.77%)
Jul 11, 2025 2.920 2.920 2.479 2.600 10,889 +0.07(+2.77%)
Jul 10, 2025 2.360 2.590 2.304 2.530 74,493 +0.22(+9.52%)
Jul 09, 2025 2.400 2.425 2.300 2.310 5,636 -0.03(-1.28%)
Jul 08, 2025 2.370 2.390 2.310 2.340 2,886 +0.01(+0.57%)
Jul 07, 2025 2.310 2.417 2.230 2.327 8,495 +0.03(+1.17%)
Jul 03, 2025 2.390 2.400 2.280 2.300 5,020 -0.04(-1.68%)
Jul 02, 2025 2.320 2.380 2.210 2.339 15,572 -0.01(-0.46%)
Jul 01, 2025 2.380 2.480 2.319 2.350 5,825 -0.10(-3.93%)
Jun 30, 2025 2.390 2.480 2.340 2.446 15,057 +0.11(+4.87%)
Jun 27, 2025 2.210 2.350 2.160 2.333 11,056 +0.15(+7.00%)
Jun 26, 2025 2.090 2.370 1.972 2.180 80,210 +0.15(+7.39%)
Jun 25, 2025 2.040 2.244 1.950 2.030 14,189 -0.05(-2.17%)
Jun 24, 2025 2.200 2.420 1.939 2.075 96,927 -0.17(-7.78%)
Jun 23, 2025 1.700 2.280 1.691 2.250 144,117 +0.59(+35.54%)
Jun 20, 2025 1.730 1.730 1.640 1.660 5,970 -0.07(-4.05%)
Jun 18, 2025 1.780 1.780 1.703 1.730 4,469 -0.05(-2.81%)
Jun 17, 2025 1.850 1.850 1.750 1.780 4,163 -0.05(-2.73%)
Jun 16, 2025 1.810 1.968 1.780 1.830 5,500 +0.00(+0.00%)
Jun 13, 2025 1.840 1.840 1.830 1.830 1,810 -0.04(-1.97%)
Jun 12, 2025 1.940 1.940 1.867 1.867 1,563 +0.01(+0.29%)
Jun 11, 2025 1.861 1.861 1.861 1.861 1,393 +0.00(+0.08%)
Jun 10, 2025 1.860 1.860 1.820 1.860 2,527 +0.04(+2.20%)
Jun 09, 2025 1.870 1.870 1.758 1.820 7,615 -0.05(-2.67%)
Jun 06, 2025 1.967 1.969 1.800 1.870 3,227 -0.10(-5.32%)
Jun 05, 2025 2.020 2.089 1.867 1.975 20,548 -0.14(-6.45%)
Jun 04, 2025 2.060 2.111 2.000 2.111 5,889 +0.02(+0.97%)
Jun 03, 2025 2.100 2.100 2.030 2.091 4,417 +0.05(+2.24%)
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 Of Service.