Energy Focus Inc (NQ: EFOI )

3.240 USD +0.120 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.415 2.542 2.300 2.353 4,591 -0.01(-0.51%)
Sep 27, 2019 2.600 2.650 2.300 2.365 26,760 -0.24(-9.06%)
Sep 26, 2019 2.600 2.750 2.550 2.600 35,736 -0.02(-0.63%)
Sep 25, 2019 2.400 2.749 2.300 2.616 132,046 +0.27(+11.34%)
Sep 24, 2019 2.300 2.450 2.236 2.350 29,313 +0.10(+4.44%)
Sep 23, 2019 2.350 2.350 2.200 2.250 19,336 +0.00(+0.00%)
Sep 20, 2019 2.212 2.250 2.152 2.250 12,340 +0.08(+3.90%)
Sep 19, 2019 2.212 2.212 2.151 2.166 7,232 +0.02(+0.72%)
Sep 18, 2019 2.450 2.450 2.150 2.150 20,786 -0.13(-5.70%)
Sep 17, 2019 2.450 2.450 2.201 2.280 21,573 -0.17(-6.94%)
Sep 16, 2019 2.749 2.950 2.310 2.450 86,853 +0.31(+14.22%)
Sep 13, 2019 2.100 2.450 1.950 2.145 152,520 -0.56(-20.56%)
Sep 12, 2019 2.250 2.800 2.150 2.700 80,290 +0.50(+22.73%)
Sep 11, 2019 2.000 2.200 2.000 2.200 6,029 +0.10(+4.51%)
Sep 10, 2019 2.095 2.200 2.095 2.105 13,754 +0.01(+0.48%)
Sep 09, 2019 2.100 2.152 2.002 2.095 5,036 -0.00(-0.14%)
Sep 06, 2019 2.100 2.100 1.925 2.098 2,140 +0.03(+1.33%)
Sep 05, 2019 2.005 2.135 1.900 2.071 5,957 +0.02(+1.00%)
Sep 04, 2019 2.000 2.100 1.900 2.050 3,748 +0.13(+6.63%)
Sep 03, 2019 2.100 2.100 1.901 1.923 26,829 -0.08(-3.87%)
Aug 30, 2019 2.085 2.090 1.975 2.000 12,500 -0.05(-2.44%)
Aug 29, 2019 2.050 2.150 2.000 2.050 8,031 +0.00(+0.00%)
Aug 28, 2019 2.000 2.100 1.990 2.050 12,088 +0.09(+4.62%)
Aug 27, 2019 2.305 2.350 1.942 1.960 90,199 -0.35(-15.01%)
Aug 26, 2019 2.350 2.350 2.305 2.305 2,323 -0.00(-0.02%)
Aug 23, 2019 2.337 2.400 2.305 2.306 8,420 -0.03(-1.33%)
Aug 22, 2019 2.400 2.450 2.337 2.337 2,779 -0.11(-4.61%)
Aug 21, 2019 2.520 2.532 2.337 2.450 5,907 +0.05(+2.08%)
Aug 20, 2019 2.526 2.550 2.397 2.400 6,242 -0.05(-2.04%)
Aug 19, 2019 2.450 2.550 2.450 2.450 7,716 +0.02(+0.80%)
Aug 16, 2019 2.505 2.505 2.401 2.430 13,060 -0.10(-3.78%)
Aug 15, 2019 2.505 2.745 2.505 2.526 10,312 -0.05(-1.81%)
Aug 14, 2019 2.550 2.649 2.550 2.572 6,336 -0.13(-4.79%)
Aug 13, 2019 2.850 2.850 2.611 2.702 13,429 +0.04(+1.56%)
Aug 12, 2019 2.605 2.842 2.605 2.660 5,803 -0.04(-1.50%)
Aug 09, 2019 2.800 2.900 2.600 2.701 16,160 -0.07(-2.58%)
Aug 08, 2019 2.708 2.900 2.700 2.772 26,390 +0.02(+0.82%)
Aug 07, 2019 2.850 2.950 2.700 2.750 18,273 -0.08(-2.95%)
Aug 06, 2019 2.650 3.000 2.650 2.833 19,588 +0.05(+1.65%)
Aug 05, 2019 2.892 3.010 2.751 2.788 40,039 -0.27(-8.86%)
Aug 02, 2019 2.953 3.200 2.953 3.058 84,020 +0.11(+3.63%)
Aug 01, 2019 2.550 3.495 2.550 2.951 175,086 +0.35(+13.52%)
Jul 31, 2019 2.550 2.700 2.300 2.600 311,589 -0.23(-8.00%)
Jul 30, 2019 2.639 4.650 2.639 2.826 4,523,883 +0.82(+40.95%)
Jul 29, 2019 2.002 2.050 2.002 2.005 8,734 +0.00(+0.12%)
Jul 26, 2019 2.025 2.061 2.002 2.002 4,880 -0.04(-1.77%)
Jul 25, 2019 2.125 2.150 2.002 2.038 4,224 -0.01(-0.56%)
Jul 24, 2019 2.050 2.078 2.000 2.050 4,658 -0.00(-0.15%)
Jul 23, 2019 2.136 2.136 2.053 2.053 5,018 -0.02(-1.06%)
Jul 22, 2019 2.175 2.175 2.030 2.075 8,288 -0.06(-2.72%)
Jul 19, 2019 2.200 2.200 2.125 2.133 2,300 -0.07(-3.05%)
Jul 18, 2019 2.250 2.250 2.125 2.200 5,116 -0.05(-2.22%)
Jul 17, 2019 2.300 2.300 2.100 2.250 6,328 +0.15(+7.14%)
Jul 16, 2019 2.250 2.350 2.000 2.100 25,005 -0.15(-6.67%)
Jul 15, 2019 2.300 2.400 2.200 2.250 10,426 -0.00(-0.02%)
Jul 12, 2019 2.250 2.449 2.225 2.251 6,280 -0.05(-2.15%)
Jul 11, 2019 2.250 2.550 2.250 2.300 53,421 +0.05(+2.22%)
Jul 10, 2019 2.400 2.600 2.250 2.250 32,091 -0.15(-6.25%)
Jul 09, 2019 2.300 2.500 2.200 2.400 78,599 +0.15(+6.67%)
Jul 08, 2019 2.200 2.300 2.000 2.250 26,257 +0.10(+4.65%)
Jul 05, 2019 2.000 2.225 1.975 2.150 33,100 +0.15(+7.47%)
Jul 03, 2019 2.050 2.099 2.000 2.001 5,000 -0.00(-0.17%)
Jul 02, 2019 2.150 2.150 2.000 2.004 11,665 -0.05(-2.24%)
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.