Energy Focus Inc (NQ: EFOI )

3.870 USD +0.010 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.020 4.067 3.910 3.980 226,573 -0.10(-2.45%)
Jun 29, 2021 4.000 4.280 3.850 4.080 1,121,021 +0.05(+1.24%)
Jun 28, 2021 4.070 4.170 4.010 4.030 146,027 -0.08(-1.95%)
Jun 25, 2021 4.120 4.210 4.030 4.110 75,353 -0.09(-2.14%)
Jun 24, 2021 4.140 4.210 4.010 4.200 219,099 +0.12(+2.94%)
Jun 23, 2021 3.870 4.199 3.845 4.080 224,135 +0.20(+5.15%)
Jun 22, 2021 3.900 3.913 3.750 3.880 223,969 -0.02(-0.51%)
Jun 21, 2021 4.210 4.220 3.880 3.900 374,480 -0.30(-7.14%)
Jun 18, 2021 4.050 4.290 4.000 4.200 844,320 +0.13(+3.19%)
Jun 17, 2021 4.140 4.240 4.000 4.070 244,064 -0.15(-3.55%)
Jun 16, 2021 4.150 4.240 4.040 4.220 457,993 +0.19(+4.71%)
Jun 15, 2021 4.510 4.650 3.920 4.030 761,269 -0.43(-9.64%)
Jun 14, 2021 5.350 7.100 4.340 4.460 8,294,830 -0.70(-13.57%)
Jun 11, 2021 4.740 5.160 4.680 5.160 484,980 +0.41(+8.63%)
Jun 10, 2021 4.920 5.150 4.710 4.750 206,920 -0.21(-4.23%)
Jun 09, 2021 5.250 5.280 4.860 4.960 322,699 -0.25(-4.80%)
Jun 08, 2021 5.020 5.390 4.830 5.210 917,690 +0.05(+0.97%)
Jun 07, 2021 5.120 5.640 5.040 5.160 1,138,980 +0.19(+3.82%)
Jun 04, 2021 5.820 6.230 4.825 4.970 5,193,276 -0.84(-14.46%)
Jun 03, 2021 4.100 8.170 4.100 5.810 18,668,508 +1.52(+35.43%)
Jun 02, 2021 4.250 4.360 4.170 4.290 123,253 +0.05(+1.18%)
Jun 01, 2021 4.180 4.379 4.090 4.240 246,848 +0.10(+2.42%)
May 28, 2021 4.080 4.480 4.030 4.140 1,451,231 +0.08(+1.97%)
May 27, 2021 4.050 4.200 3.977 4.060 164,920 -0.01(-0.25%)
May 26, 2021 3.900 4.098 3.820 4.070 65,989 +0.16(+4.09%)
May 25, 2021 3.810 4.319 3.810 3.910 1,042,490 +0.05(+1.30%)
May 24, 2021 3.940 3.950 3.720 3.860 36,126 +0.01(+0.26%)
May 21, 2021 3.970 4.020 3.810 3.850 42,609 -0.13(-3.27%)
May 20, 2021 4.110 4.260 3.840 3.980 418,571 -0.11(-2.69%)
May 19, 2021 4.020 4.430 3.850 4.090 388,739 +0.00(+0.00%)
May 18, 2021 3.880 4.200 3.838 4.090 129,584 +0.27(+7.07%)
May 17, 2021 3.500 3.860 3.500 3.820 97,805 +0.35(+10.09%)
May 14, 2021 3.350 3.930 3.350 3.470 842,082 +0.12(+3.58%)
May 13, 2021 3.270 3.780 3.250 3.350 273,199 -0.26(-7.20%)
May 12, 2021 4.000 4.190 3.580 3.610 571,292 -0.49(-11.95%)
May 11, 2021 4.250 4.540 4.020 4.100 470,505 -0.43(-9.49%)
May 10, 2021 4.400 5.690 4.300 4.530 6,267,181 +0.14(+3.19%)
May 07, 2021 4.150 4.450 4.090 4.390 429,145 +0.16(+3.78%)
May 06, 2021 3.760 5.300 3.730 4.230 4,379,540 +0.34(+8.74%)
May 05, 2021 4.440 4.650 3.820 3.890 1,224,684 -0.39(-9.11%)
May 04, 2021 3.800 4.490 3.660 4.280 2,361,269 +0.48(+12.63%)
May 03, 2021 3.700 4.030 3.600 3.800 339,427 +0.12(+3.26%)
Apr 30, 2021 3.700 3.930 3.660 3.680 28,800 -0.04(-1.08%)
Apr 29, 2021 3.870 3.870 3.680 3.720 27,633 -0.14(-3.63%)
Apr 28, 2021 3.860 3.881 3.740 3.860 36,279 +0.01(+0.26%)
Apr 27, 2021 3.990 4.000 3.800 3.850 48,886 -0.07(-1.79%)
Apr 26, 2021 4.000 4.060 3.900 3.920 48,714 -0.04(-1.01%)
Apr 23, 2021 3.820 3.960 3.760 3.960 107,700 +0.12(+3.13%)
Apr 22, 2021 3.700 3.970 3.620 3.840 131,242 +0.26(+7.26%)
Apr 21, 2021 3.440 3.600 3.330 3.580 69,367 +0.08(+2.29%)
Apr 20, 2021 3.690 3.700 3.270 3.500 181,534 -0.28(-7.41%)
Apr 19, 2021 4.140 4.170 3.700 3.780 405,395 -0.43(-10.21%)
Apr 16, 2021 4.110 4.550 3.865 4.210 6,977,600 +0.46(+12.27%)
Apr 15, 2021 3.860 3.970 3.660 3.750 49,478 -0.10(-2.60%)
Apr 14, 2021 4.040 4.040 3.840 3.850 49,287 -0.20(-4.94%)
Apr 13, 2021 3.890 4.130 3.620 4.050 394,518 +0.24(+6.30%)
Apr 12, 2021 4.050 4.180 3.790 3.810 123,822 -0.30(-7.30%)
Apr 09, 2021 4.180 4.420 4.020 4.110 63,700 -0.04(-0.96%)
Apr 08, 2021 4.120 4.230 3.950 4.150 87,769 +0.13(+3.23%)
Apr 07, 2021 3.980 4.190 3.860 4.020 105,746 +0.07(+1.77%)
Apr 06, 2021 4.250 4.340 3.920 3.950 90,714 -0.24(-5.73%)
Apr 05, 2021 4.350 4.380 4.120 4.190 66,684 -0.11(-2.56%)
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.