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)

2.190 +0.080 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 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 (%)
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 6,794 +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%)
Jan 02, 2026 2.350 2.423 2.220 2.220 28,505 -0.09(-3.90%)
Dec 31, 2025 2.250 2.590 2.220 2.310 94,320 +0.10(+4.52%)
Dec 30, 2025 2.120 2.260 2.120 2.210 10,949 +0.10(+4.74%)
Dec 29, 2025 2.270 2.320 2.000 2.110 19,731 -0.14(-6.22%)
Dec 26, 2025 2.250 2.390 2.160 2.250 17,468 -0.08(-3.43%)
Dec 24, 2025 2.329 2.375 2.329 2.330 817 -0.03(-1.27%)
Dec 23, 2025 2.430 2.450 2.296 2.360 6,580 -0.08(-3.28%)
Dec 22, 2025 2.410 2.570 2.410 2.440 18,287 +0.11(+4.72%)
Dec 19, 2025 2.200 2.550 2.200 2.330 13,740 +0.13(+5.91%)
Dec 18, 2025 2.120 2.370 2.120 2.200 11,199 +0.08(+3.77%)
Dec 17, 2025 2.260 2.650 1.970 2.120 46,949 -0.03(-1.40%)
Dec 16, 2025 2.070 2.180 2.070 2.150 3,067 +0.13(+6.44%)
Dec 15, 2025 2.520 2.520 2.010 2.020 26,093 -0.44(-17.89%)
Dec 12, 2025 2.720 2.830 2.350 2.460 30,276 +0.03(+1.23%)
Dec 11, 2025 2.140 2.734 2.140 2.430 89,490 +0.27(+12.50%)
Dec 10, 2025 2.130 2.320 2.130 2.160 21,787 +0.04(+1.89%)
Dec 09, 2025 1.931 2.120 1.931 2.120 18,555 +0.10(+5.21%)
Dec 08, 2025 2.070 2.142 1.985 2.015 10,118 -0.05(-2.66%)
Dec 05, 2025 2.140 2.140 2.070 2.070 8,108 -0.02(-0.96%)
Dec 04, 2025 2.080 2.290 2.080 2.090 18,182 +0.04(+1.95%)
Dec 03, 2025 2.160 2.160 1.970 2.050 11,608 -0.06(-2.79%)
Dec 02, 2025 2.060 2.140 2.040 2.109 16,980 +0.08(+3.84%)
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.