Energy Focus Inc (NQ: EFOI )

3.600 USD -0.070 (-1.91%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.030 4.030 4.030 141,928 -0.06(-1.47%)
Dec 30, 2020 3.980 4.260 3.980 4.090 141,928 +0.11(+2.76%)
Dec 29, 2020 4.100 4.150 3.910 3.980 59,733 -0.07(-1.73%)
Dec 28, 2020 4.380 4.413 4.010 4.050 119,176 -0.15(-3.57%)
Dec 24, 2020 4.230 4.240 4.170 4.200 17,700 -0.03(-0.71%)
Dec 23, 2020 4.250 4.390 4.200 4.230 38,943 +0.05(+1.19%)
Dec 22, 2020 4.260 4.397 4.170 4.180 35,291 -0.06(-1.41%)
Dec 21, 2020 4.350 4.400 4.150 4.240 81,766 -0.12(-2.75%)
Dec 18, 2020 4.700 4.771 4.320 4.360 117,500 -0.26(-5.63%)
Dec 17, 2020 4.750 4.880 4.560 4.620 47,698 -0.22(-4.55%)
Dec 16, 2020 4.840 5.100 4.630 4.840 161,982 +0.09(+1.89%)
Dec 15, 2020 4.640 4.910 4.430 4.750 215,732 +0.31(+6.98%)
Dec 14, 2020 4.360 4.535 4.339 4.440 51,151 +0.10(+2.30%)
Dec 11, 2020 4.390 4.530 4.260 4.340 58,500 -0.05(-1.14%)
Dec 10, 2020 4.410 4.570 4.260 4.390 74,454 -0.07(-1.57%)
Dec 09, 2020 4.730 4.766 4.418 4.460 86,236 -0.27(-5.71%)
Dec 08, 2020 4.500 4.870 4.470 4.730 126,081 +0.25(+5.58%)
Dec 07, 2020 4.800 4.830 4.400 4.480 135,602 -0.30(-6.28%)
Dec 04, 2020 4.810 4.884 4.700 4.780 34,600 -0.03(-0.62%)
Dec 03, 2020 4.850 4.960 4.730 4.810 46,125 -0.03(-0.62%)
Dec 02, 2020 4.830 4.970 4.620 4.840 132,107 -0.09(-1.83%)
Dec 01, 2020 5.300 5.330 4.840 4.930 160,457 -0.30(-5.74%)
Nov 30, 2020 5.250 5.450 5.060 5.230 149,082 -0.18(-3.33%)
Nov 27, 2020 5.110 5.750 5.110 5.410 485,800 +0.45(+9.07%)
Nov 25, 2020 4.800 5.190 4.700 4.960 280,000 +0.17(+3.55%)
Nov 24, 2020 4.930 5.020 4.680 4.790 139,328 -0.11(-2.24%)
Nov 23, 2020 4.720 4.950 4.660 4.900 124,764 +0.25(+5.38%)
Nov 20, 2020 4.680 4.750 4.530 4.650 86,500 -0.13(-2.72%)
Nov 19, 2020 4.700 4.895 4.380 4.780 239,814 +0.11(+2.36%)
Nov 18, 2020 5.120 5.200 4.650 4.670 146,111 -0.48(-9.32%)
Nov 17, 2020 5.500 5.500 5.060 5.150 112,814 -0.49(-8.69%)
Nov 16, 2020 5.440 5.740 5.220 5.640 80,127 +0.30(+5.62%)
Nov 13, 2020 5.770 5.770 5.160 5.340 105,700 -0.21(-3.78%)
Nov 12, 2020 5.880 6.130 5.380 5.550 398,505 -0.98(-15.01%)
Nov 11, 2020 7.100 7.250 6.340 6.530 158,443 -0.55(-7.77%)
Nov 10, 2020 7.250 7.360 6.890 7.080 24,930 +0.02(+0.30%)
Nov 09, 2020 6.970 7.300 6.950 7.059 107,314 +0.05(+0.70%)
Nov 06, 2020 7.060 7.150 6.920 7.010 32,100 -0.08(-1.13%)
Nov 05, 2020 6.730 7.141 6.720 7.090 30,859 +0.37(+5.51%)
Nov 04, 2020 6.850 6.850 6.640 6.720 27,200 -0.25(-3.59%)
Nov 03, 2020 6.600 7.000 6.600 6.970 38,018 +0.46(+7.07%)
Nov 02, 2020 6.550 6.800 6.470 6.510 14,718 -0.03(-0.46%)
Oct 30, 2020 6.770 6.835 6.450 6.540 31,400 -0.19(-2.82%)
Oct 29, 2020 6.990 7.020 6.660 6.730 20,420 -0.27(-3.86%)
Oct 28, 2020 7.500 7.500 6.610 7.000 67,328 -0.25(-3.45%)
Oct 27, 2020 7.150 7.310 7.138 7.250 24,222 -0.04(-0.55%)
Oct 26, 2020 7.230 7.510 6.920 7.290 80,480 -0.05(-0.68%)
Oct 23, 2020 7.410 7.410 7.130 7.340 29,300 -0.12(-1.61%)
Oct 22, 2020 7.490 7.490 7.126 7.460 44,791 +0.05(+0.67%)
Oct 21, 2020 7.650 7.650 7.200 7.410 75,630 -0.27(-3.52%)
Oct 20, 2020 7.700 7.790 7.500 7.680 67,876 -0.01(-0.13%)
Oct 19, 2020 8.170 8.330 7.630 7.690 94,247 -0.48(-5.88%)
Oct 16, 2020 7.850 8.252 7.780 8.170 56,000 +0.29(+3.68%)
Oct 15, 2020 7.880 8.320 7.310 7.880 382,635 -0.35(-4.25%)
Oct 14, 2020 10.93 11.60 8.060 8.230 8,118,882 -0.16(-1.91%)
Oct 13, 2020 8.500 8.550 8.390 8.390 29,795 -0.15(-1.76%)
Oct 12, 2020 8.250 8.910 8.120 8.540 111,378 +0.38(+4.66%)
Oct 09, 2020 7.820 8.880 7.660 8.160 135,200 +0.53(+6.95%)
Oct 08, 2020 7.760 7.880 7.620 7.630 28,504 -0.06(-0.78%)
Oct 07, 2020 7.300 7.800 7.298 7.690 110,222 +0.47(+6.51%)
Oct 06, 2020 7.090 7.360 6.980 7.220 49,375 +0.25(+3.59%)
Oct 05, 2020 6.680 7.150 6.680 6.970 31,800 +0.27(+4.03%)
Oct 02, 2020 6.570 7.120 6.570 6.700 41,400 +0.00(+0.00%)
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.