Energy Focus Inc (NQ: EFOI )

3.850 USD +0.110 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.250 2.400 2.151 2.151 17,380 -0.18(-7.80%)
May 30, 2019 2.498 2.498 2.300 2.333 9,755 -0.06(-2.65%)
May 29, 2019 2.641 2.650 2.252 2.396 14,269 -0.15(-6.04%)
May 28, 2019 2.600 2.750 2.550 2.550 13,846 -0.20(-7.17%)
May 24, 2019 3.000 3.000 2.600 2.747 11,760 -0.10(-3.61%)
May 23, 2019 2.700 2.950 2.500 2.850 22,808 +0.10(+3.64%)
May 22, 2019 2.675 3.058 2.450 2.750 89,624 +0.10(+3.77%)
May 21, 2019 2.650 2.700 2.500 2.650 12,927 +0.20(+8.27%)
May 20, 2019 2.600 2.600 2.250 2.447 8,727 -0.13(-4.95%)
May 17, 2019 2.750 2.750 2.400 2.575 19,060 -0.07(-2.83%)
May 16, 2019 2.700 2.840 2.640 2.650 20,791 -0.05(-1.85%)
May 15, 2019 2.884 2.884 2.700 2.700 7,809 -0.15(-5.26%)
May 14, 2019 2.850 3.000 2.707 2.850 7,575 +0.10(+3.64%)
May 13, 2019 2.850 2.900 2.500 2.750 17,292 -0.05(-1.80%)
May 10, 2019 2.800 2.956 2.800 2.800 5,560 -0.16(-5.37%)
May 09, 2019 3.098 3.098 2.811 2.959 3,493 +0.01(+0.31%)
May 08, 2019 3.131 3.131 2.811 2.950 10,320 -0.05(-1.67%)
May 07, 2019 2.950 3.250 2.900 3.001 19,270 +0.19(+6.67%)
May 06, 2019 3.150 3.250 2.757 2.813 12,811 -0.23(-7.71%)
May 03, 2019 2.900 3.150 2.900 3.048 10,120 +0.25(+8.88%)
May 02, 2019 2.986 3.050 2.750 2.800 13,323 -0.29(-9.40%)
May 01, 2019 3.158 3.200 3.000 3.090 8,224 -0.02(-0.71%)
Apr 30, 2019 3.200 3.249 3.100 3.112 13,675 +0.01(+0.39%)
Apr 29, 2019 3.389 3.389 2.950 3.100 23,773 -0.15(-4.62%)
Apr 26, 2019 3.400 3.400 3.125 3.250 16,080 +0.00(+0.00%)
Apr 25, 2019 3.300 3.400 3.100 3.250 16,815 +0.08(+2.44%)
Apr 24, 2019 3.380 3.400 3.151 3.172 12,283 -0.12(-3.79%)
Apr 23, 2019 3.500 3.550 3.250 3.297 62,938 -0.09(-2.71%)
Apr 22, 2019 3.300 3.550 3.300 3.389 16,347 +0.19(+6.07%)
Apr 18, 2019 3.314 3.650 3.175 3.196 34,400 +0.05(+1.44%)
Apr 17, 2019 3.300 3.450 3.100 3.150 30,931 -0.35(-9.88%)
Apr 16, 2019 3.749 3.749 3.421 3.495 29,858 -0.13(-3.57%)
Apr 15, 2019 3.867 3.900 3.500 3.625 35,113 -0.06(-1.57%)
Apr 12, 2019 4.000 4.000 3.550 3.683 39,560 -0.12(-3.08%)
Apr 11, 2019 3.800 4.000 3.750 3.800 25,784 +0.10(+2.70%)
Apr 10, 2019 4.700 4.700 3.550 3.700 138,740 -0.31(-7.78%)
Apr 09, 2019 3.255 4.300 3.225 4.012 144,418 +0.86(+27.37%)
Apr 08, 2019 2.800 3.450 2.800 3.150 128,785 +0.47(+17.54%)
Apr 05, 2019 2.740 2.900 2.550 2.680 98,000 +0.18(+7.20%)
Apr 04, 2019 2.800 2.999 2.435 2.500 135,872 -0.20(-7.41%)
Apr 03, 2019 2.600 2.800 2.550 2.700 67,271 +0.10(+3.85%)
Apr 02, 2019 2.900 3.000 2.400 2.600 350,230 -3.15(-54.78%)
Apr 01, 2019 6.050 6.600 5.750 5.750 32,460 -0.35(-5.74%)
Mar 29, 2019 6.000 6.150 5.957 6.100 6,880 +0.15(+2.52%)
Mar 28, 2019 6.100 6.100 5.650 5.950 9,534 -0.10(-1.65%)
Mar 27, 2019 6.150 6.150 6.000 6.050 2,471 -0.10(-1.63%)
Mar 26, 2019 6.100 6.150 6.000 6.150 5,044 +0.15(+2.50%)
Mar 25, 2019 6.150 6.200 5.900 6.000 3,732 -0.10(-1.64%)
Mar 22, 2019 5.900 6.100 5.801 6.100 4,240 +0.30(+5.17%)
Mar 21, 2019 6.000 6.050 5.800 5.800 2,655 -0.03(-0.57%)
Mar 20, 2019 5.850 5.925 5.833 5.833 2,067 -0.02(-0.28%)
Mar 19, 2019 6.200 6.200 5.600 5.850 10,279 -0.35(-5.65%)
Mar 18, 2019 6.250 6.250 6.100 6.200 5,594 +0.10(+1.64%)
Mar 15, 2019 6.250 6.297 6.100 6.100 3,820 -0.15(-2.40%)
Mar 14, 2019 6.000 6.250 6.000 6.250 5,550 +0.20(+3.31%)
Mar 13, 2019 5.900 6.200 5.700 6.050 7,494 +0.15(+2.54%)
Mar 12, 2019 5.500 6.000 5.400 5.900 14,236 +0.45(+8.26%)
Mar 11, 2019 5.450 5.750 5.300 5.450 4,236 +0.00(+0.00%)
Mar 08, 2019 5.850 5.950 5.350 5.450 8,400 -0.10(-1.80%)
Mar 07, 2019 6.000 6.090 5.550 5.550 3,913 -0.40(-6.72%)
Mar 06, 2019 5.650 6.171 5.650 5.950 3,625 +0.40(+7.21%)
Mar 05, 2019 5.750 6.300 5.500 5.550 9,064 -0.25(-4.31%)
Mar 04, 2019 5.950 5.950 5.500 5.800 5,907 +0.10(+1.75%)
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.