Energy Focus Inc (NQ: EFOI )

3.270 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.80 17.00 15.25 16.10 6,623 +0.25(+1.58%)
May 30, 2017 17.40 17.40 15.80 15.85 10,923 -0.75(-4.52%)
May 26, 2017 16.39 16.70 16.39 16.60 1,274 -0.10(-0.60%)
May 25, 2017 16.65 16.90 16.30 16.70 4,378 -0.45(-2.62%)
May 24, 2017 16.60 17.40 16.07 17.15 13,613 +0.55(+3.31%)
May 23, 2017 15.85 16.60 15.85 16.60 8,257 +0.65(+4.08%)
May 22, 2017 15.75 16.00 15.75 15.95 2,642 +0.05(+0.31%)
May 19, 2017 15.60 16.00 15.60 15.90 4,791 +0.10(+0.63%)
May 18, 2017 15.55 16.05 15.55 15.80 1,549 -0.40(-2.47%)
May 17, 2017 15.70 16.40 15.70 16.20 1,735 +0.45(+2.86%)
May 16, 2017 15.85 16.40 15.65 15.75 4,975 -0.35(-2.17%)
May 15, 2017 15.30 16.35 15.25 16.10 4,247 +0.63(+4.04%)
May 12, 2017 15.40 16.05 15.25 15.47 3,676 +0.03(+0.16%)
May 11, 2017 15.95 16.60 15.35 15.45 5,560 -0.60(-3.74%)
May 10, 2017 16.10 16.20 15.60 16.05 3,136 -0.08(-0.47%)
May 09, 2017 15.65 16.20 15.20 16.12 4,673 +0.47(+3.04%)
May 08, 2017 16.60 16.90 15.24 15.65 17,545 -1.30(-7.67%)
May 05, 2017 13.55 17.60 13.48 16.95 51,638 +3.40(+25.09%)
May 04, 2017 13.50 13.60 12.25 13.55 24,796 +0.45(+3.44%)
May 03, 2017 13.85 13.88 12.65 13.10 17,627 -0.90(-6.43%)
May 02, 2017 14.05 14.30 13.75 14.00 10,819 -0.30(-2.10%)
May 01, 2017 15.25 15.45 14.20 14.30 11,857 -1.15(-7.44%)
Apr 28, 2017 15.40 15.45 15.35 15.45 2,704 +0.05(+0.32%)
Apr 27, 2017 15.50 16.20 15.40 15.40 2,547 -0.25(-1.60%)
Apr 26, 2017 15.35 16.30 15.33 15.65 10,298 +0.40(+2.62%)
Apr 25, 2017 15.75 15.75 15.15 15.25 5,085 -0.30(-1.93%)
Apr 24, 2017 15.65 16.28 15.30 15.55 4,697 -0.05(-0.32%)
Apr 21, 2017 16.00 16.25 15.25 15.60 3,085 -0.75(-4.59%)
Apr 20, 2017 16.20 16.45 16.10 16.35 4,813 +0.15(+0.93%)
Apr 19, 2017 15.75 16.45 15.55 16.20 7,850 +0.45(+2.86%)
Apr 18, 2017 15.75 15.85 15.60 15.75 2,718 -0.05(-0.32%)
Apr 17, 2017 15.65 15.85 15.40 15.80 1,374 +0.25(+1.61%)
Apr 13, 2017 15.45 16.21 15.32 15.55 3,483 -0.60(-3.72%)
Apr 12, 2017 15.15 16.25 15.15 16.15 4,618 +0.90(+5.90%)
Apr 11, 2017 15.90 16.10 15.15 15.25 5,379 -0.35(-2.24%)
Apr 10, 2017 15.70 15.80 15.30 15.60 2,498 +0.10(+0.65%)
Apr 07, 2017 15.95 16.65 15.40 15.50 8,065 -0.40(-2.52%)
Apr 06, 2017 15.45 16.20 15.15 15.90 3,679 +0.75(+4.95%)
Apr 05, 2017 15.25 16.06 15.10 15.15 9,685 -0.20(-1.30%)
Apr 04, 2017 15.65 16.15 15.30 15.35 5,068 -0.50(-3.15%)
Apr 03, 2017 16.75 17.41 15.80 15.85 11,301 -0.60(-3.65%)
Mar 31, 2017 16.10 17.75 15.75 16.45 16,668 +0.10(+0.61%)
Mar 30, 2017 15.60 17.35 15.60 16.35 18,485 +0.50(+3.15%)
Mar 29, 2017 15.75 16.20 15.50 15.85 3,347 +0.00(+0.00%)
Mar 28, 2017 15.85 16.40 15.55 15.85 8,622 +0.20(+1.28%)
Mar 27, 2017 15.85 15.99 15.50 15.65 4,082 -0.40(-2.49%)
Mar 24, 2017 16.30 16.30 15.75 16.05 5,380 -0.20(-1.23%)
Mar 23, 2017 17.32 17.32 15.80 16.25 6,066 -0.45(-2.69%)
Mar 22, 2017 17.20 18.20 15.65 16.70 28,008 -0.55(-3.19%)
Mar 21, 2017 18.25 18.30 16.35 17.25 15,005 -1.15(-6.25%)
Mar 20, 2017 17.80 18.80 17.60 18.40 16,888 +0.60(+3.37%)
Mar 17, 2017 16.90 18.65 16.05 17.80 18,426 +0.90(+5.33%)
Mar 16, 2017 17.25 17.30 16.55 16.90 2,104 +0.00(+0.00%)
Mar 15, 2017 15.75 17.40 15.75 16.90 9,905 +1.05(+6.62%)
Mar 14, 2017 15.90 16.00 15.65 15.85 9,236 +0.15(+0.96%)
Mar 13, 2017 15.90 16.10 15.65 15.70 7,482 +0.00(+0.00%)
Mar 10, 2017 15.70 15.75 15.59 15.70 5,458 +0.15(+0.96%)
Mar 09, 2017 15.80 16.52 15.50 15.55 12,963 -0.20(-1.27%)
Mar 08, 2017 15.85 16.00 15.60 15.75 6,953 -0.25(-1.56%)
Mar 07, 2017 16.00 16.05 15.60 16.00 13,390 +0.30(+1.91%)
Mar 06, 2017 15.85 15.90 15.55 15.70 10,067 -0.15(-0.95%)
Mar 03, 2017 16.15 16.35 15.60 15.85 12,355 -0.45(-2.76%)
Mar 02, 2017 16.00 16.88 15.90 16.30 15,609 +0.30(+1.87%)
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.