Energy Focus Inc (NQ: EFOI )

0.5151 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.260 2.298 2.110 2.220 97,188 -0.08(-3.48%)
Nov 29, 2021 2.360 2.395 2.200 2.300 54,746 -0.05(-2.13%)
Nov 26, 2021 2.370 2.429 2.300 2.350 47,967 -0.15(-6.00%)
Nov 24, 2021 2.350 2.660 2.320 2.500 300,616 +0.17(+7.30%)
Nov 23, 2021 2.280 2.370 2.240 2.330 34,144 +0.05(+2.19%)
Nov 22, 2021 2.400 2.400 2.250 2.280 61,170 -0.12(-5.00%)
Nov 19, 2021 2.450 2.460 2.300 2.400 48,161 -0.03(-1.23%)
Nov 18, 2021 2.540 2.480 2.420 2.430 26,524 -0.10(-3.95%)
Nov 17, 2021 2.560 2.600 2.504 2.530 23,716 -0.04(-1.56%)
Nov 16, 2021 2.570 2.650 2.510 2.570 64,763 -0.06(-2.28%)
Nov 15, 2021 2.540 2.740 2.540 2.630 92,123 +0.08(+3.34%)
Nov 12, 2021 2.830 2.830 2.500 2.545 259,437 -0.31(-11.01%)
Nov 11, 2021 2.950 2.950 2.800 2.860 107,794 -0.10(-3.38%)
Nov 10, 2021 2.930 2.960 40,837 +0.01(+0.34%)
Nov 09, 2021 3.080 3.090 2.900 2.950 46,584 -0.18(-5.75%)
Nov 08, 2021 3.010 3.180 3.010 3.130 30,973 +0.13(+4.33%)
Nov 05, 2021 3.050 3.097 2.965 3.000 39,939 -0.08(-2.60%)
Nov 04, 2021 3.070 3.190 3.070 3.080 66,355 -0.01(-0.32%)
Nov 03, 2021 3.063 3.140 3.038 3.090 45,916 +0.03(+0.98%)
Nov 02, 2021 3.300 3.300 3.020 3.060 119,628 -0.33(-9.73%)
Nov 01, 2021 3.290 3.480 3.330 3.390 227,841 +0.19(+5.94%)
Oct 29, 2021 2.940 3.374 2.935 3.200 382,107 +0.24(+8.11%)
Oct 28, 2021 2.960 3.021 2.910 2.960 42,094 +0.00(+0.00%)
Oct 27, 2021 2.950 3.030 2.925 2.960 48,933 +0.04(+1.37%)
Oct 26, 2021 3.060 2.890 2.920 37,435 -0.17(-5.50%)
Oct 25, 2021 3.010 3.110 2.980 3.090 23,034 +0.05(+1.64%)
Oct 22, 2021 3.060 3.060 2.960 3.040 22,356 -0.02(-0.65%)
Oct 21, 2021 3.170 3.170 3.030 3.060 57,417 -0.11(-3.47%)
Oct 20, 2021 3.110 3.200 3.070 3.170 41,245 +0.02(+0.63%)
Oct 19, 2021 3.130 3.210 3.017 3.150 28,844 +0.02(+0.48%)
Oct 18, 2021 2.990 3.180 2.940 3.135 105,370 +0.13(+4.50%)
Oct 15, 2021 3.050 3.070 2.990 3.000 8,244 -0.04(-1.32%)
Oct 14, 2021 2.950 3.080 2.950 3.040 74,787 +0.07(+2.36%)
Oct 13, 2021 2.880 3.055 2.860 2.970 86,532 +0.15(+5.13%)
Oct 12, 2021 2.840 2.930 2.760 2.825 37,045 -0.08(-2.92%)
Oct 11, 2021 2.920 2.960 2.850 2.910 33,473 +0.03(+1.04%)
Oct 08, 2021 2.820 2.960 2.820 2.880 24,137 +0.02(+0.70%)
Oct 07, 2021 2.800 2.970 2.800 2.860 35,218 +0.04(+1.42%)
Oct 06, 2021 2.810 2.920 2.630 2.820 173,560 +0.00(+0.00%)
Oct 05, 2021 3.000 3.014 2.770 2.820 103,617 -0.28(-9.03%)
Oct 04, 2021 3.120 3.190 3.050 3.100 66,617 +0.02(+0.65%)
Oct 01, 2021 3.170 3.170 3.040 3.080 38,847 -0.02(-0.65%)
Sep 30, 2021 3.330 3.340 3.080 3.100 184,592 -0.25(-7.32%)
Sep 29, 2021 3.190 3.360 3.091 3.345 136,233 +0.19(+5.85%)
Sep 28, 2021 3.220 3.220 3.050 3.160 53,434 -0.06(-1.86%)
Sep 27, 2021 3.130 3.300 3.130 3.220 49,863 +0.09(+2.88%)
Sep 24, 2021 3.250 3.270 3.120 3.130 22,904 -0.14(-4.28%)
Sep 23, 2021 3.230 3.330 3.125 3.270 68,675 +0.04(+1.24%)
Sep 22, 2021 3.090 3.260 3.090 3.230 31,295 +0.14(+4.53%)
Sep 21, 2021 3.110 3.210 3.090 3.090 25,700 -0.04(-1.28%)
Sep 20, 2021 3.130 3.220 3.080 3.130 20,172 -0.11(-3.40%)
Sep 17, 2021 3.100 3.240 3.100 3.240 38,401 +0.12(+3.85%)
Sep 16, 2021 3.160 3.270 3.100 3.120 38,804 -0.01(-0.32%)
Sep 15, 2021 3.150 3.285 3.100 3.130 22,705 -0.01(-0.32%)
Sep 14, 2021 3.270 3.320 3.130 3.140 34,587 -0.07(-2.18%)
Sep 13, 2021 3.270 3.350 3.170 3.210 33,078 -0.04(-1.23%)
Sep 10, 2021 3.400 3.405 3.250 3.250 27,966 -0.12(-3.56%)
Sep 09, 2021 3.220 3.430 3.220 3.370 23,548 +0.11(+3.37%)
Sep 08, 2021 3.440 3.440 3.150 3.260 65,086 -0.18(-5.23%)
Sep 07, 2021 3.470 3.570 3.420 3.440 95,357 -0.04(-1.15%)
Sep 03, 2021 3.510 3.600 3.450 3.480 25,433 -0.07(-1.97%)
Sep 02, 2021 3.570 3.630 3.430 3.550 64,349 -0.03(-0.84%)
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.