Energy Focus Inc (NQ: EFOI )

3.850 USD -0.010 (-0.26%)
Streaming Delayed Price Updated: 2:14 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.45 13.50 12.30 12.80 3,852 +0.15(+1.19%)
Oct 30, 2017 12.10 12.65 12.10 12.65 1,782 +0.55(+4.55%)
Oct 27, 2017 11.70 12.38 11.70 12.10 2,126 +0.45(+3.86%)
Oct 26, 2017 11.95 12.05 11.45 11.65 1,526 -0.60(-4.90%)
Oct 25, 2017 11.05 12.90 10.70 12.25 11,105 +1.47(+13.69%)
Oct 24, 2017 11.65 11.65 10.40 10.78 2,912 +0.03(+0.23%)
Oct 23, 2017 10.80 10.95 10.75 10.75 2,414 -0.25(-2.27%)
Oct 20, 2017 10.85 11.45 10.75 11.00 4,915 +0.10(+0.92%)
Oct 19, 2017 11.35 12.05 10.75 10.90 5,368 -0.45(-3.96%)
Oct 18, 2017 12.30 12.75 11.25 11.35 16,690 -1.10(-8.84%)
Oct 17, 2017 12.60 13.00 12.05 12.45 1,261 -0.35(-2.73%)
Oct 16, 2017 12.90 13.00 12.50 12.80 2,552 -0.25(-1.92%)
Oct 13, 2017 12.95 13.45 12.80 13.05 1,211 +0.35(+2.76%)
Oct 12, 2017 12.95 13.39 12.70 12.70 1,538 -0.45(-3.42%)
Oct 11, 2017 12.80 13.28 12.55 13.15 3,372 +0.35(+2.73%)
Oct 10, 2017 13.40 13.50 12.75 12.80 4,197 -0.55(-4.12%)
Oct 09, 2017 13.25 13.62 13.15 13.35 2,737 -0.30(-2.20%)
Oct 06, 2017 13.28 13.70 12.95 13.65 7,093 +0.55(+4.20%)
Oct 05, 2017 13.40 13.65 13.05 13.10 2,724 -0.35(-2.60%)
Oct 04, 2017 13.45 13.95 13.40 13.45 2,176 -0.10(-0.74%)
Oct 03, 2017 13.50 13.95 13.50 13.55 7,329 +0.10(+0.74%)
Oct 02, 2017 13.40 13.75 13.40 13.45 1,415 -0.20(-1.47%)
Sep 29, 2017 13.70 13.75 13.48 13.65 2,437 +0.10(+0.74%)
Sep 28, 2017 13.05 13.65 12.81 13.55 4,534 +0.45(+3.44%)
Sep 27, 2017 13.90 13.90 12.85 13.10 4,710 -0.45(-3.32%)
Sep 26, 2017 12.80 13.95 12.45 13.55 7,117 +0.55(+4.23%)
Sep 25, 2017 13.75 14.24 12.70 13.00 8,823 -0.55(-4.06%)
Sep 22, 2017 12.50 13.65 12.40 13.55 7,208 +1.15(+9.27%)
Sep 21, 2017 12.25 12.70 12.20 12.40 3,655 +0.00(+0.00%)
Sep 20, 2017 12.25 12.80 11.91 12.40 3,253 -0.05(-0.40%)
Sep 19, 2017 12.83 13.00 11.75 12.45 7,473 -0.25(-1.97%)
Sep 18, 2017 11.75 12.91 11.75 12.70 6,828 +0.30(+2.42%)
Sep 15, 2017 13.80 16.20 12.50 12.40 17,680 -1.40(-10.14%)
Sep 14, 2017 11.25 13.85 11.14 13.80 22,747 +2.75(+24.89%)
Sep 13, 2017 11.00 11.35 10.85 11.05 5,250 +0.05(+0.45%)
Sep 12, 2017 10.00 11.00 9.650 11.00 10,786 +1.15(+11.68%)
Sep 11, 2017 9.750 10.15 9.352 9.850 8,225 +0.55(+5.91%)
Sep 08, 2017 9.800 9.900 9.300 9.300 3,868 -0.40(-4.12%)
Sep 07, 2017 9.950 10.20 9.700 9.700 6,514 +0.15(+1.57%)
Sep 06, 2017 9.700 9.950 9.500 9.550 1,800 -0.20(-2.06%)
Sep 05, 2017 9.650 10.00 9.250 9.751 5,885 +0.00(+0.01%)
Sep 01, 2017 8.750 9.950 8.750 9.750 14,295 +0.80(+8.94%)
Aug 31, 2017 9.400 9.450 8.950 8.950 7,702 -0.30(-3.24%)
Aug 30, 2017 9.350 9.600 9.075 9.250 4,385 -0.28(-2.89%)
Aug 29, 2017 9.450 9.650 9.000 9.525 5,590 +0.28(+2.97%)
Aug 28, 2017 9.700 10.00 8.750 9.250 6,578 -0.25(-2.63%)
Aug 25, 2017 9.600 10.00 9.000 9.500 7,174 -0.10(-1.04%)
Aug 24, 2017 10.20 10.20 9.400 9.600 11,268 -0.70(-6.80%)
Aug 23, 2017 10.15 10.65 9.800 10.30 5,109 +0.25(+2.49%)
Aug 22, 2017 9.750 10.75 9.750 10.05 2,815 +0.30(+3.08%)
Aug 21, 2017 9.850 10.20 9.600 9.750 549 -0.20(-2.01%)
Aug 18, 2017 10.21 10.60 9.950 9.950 3,088 -0.10(-1.00%)
Aug 17, 2017 10.10 10.84 10.00 10.05 3,447 -0.15(-1.47%)
Aug 16, 2017 11.00 11.34 10.00 10.20 6,078 -0.75(-6.85%)
Aug 15, 2017 10.85 11.35 10.40 10.95 1,907 +0.05(+0.46%)
Aug 14, 2017 10.10 11.55 10.10 10.90 12,529 +1.05(+10.66%)
Aug 11, 2017 9.750 9.851 9.700 9.850 8,203 +0.10(+1.03%)
Aug 10, 2017 10.10 10.45 8.955 9.750 7,742 -0.30(-2.99%)
Aug 09, 2017 9.500 11.00 9.500 10.05 14,421 +0.95(+10.44%)
Aug 08, 2017 9.050 9.200 9.018 9.100 9,081 +0.15(+1.68%)
Aug 07, 2017 9.250 9.499 8.800 8.950 11,864 -0.30(-3.24%)
Aug 04, 2017 8.850 9.334 8.800 9.250 9,582 +0.45(+5.11%)
Aug 03, 2017 9.450 9.600 7.550 8.800 22,204 -0.80(-8.33%)
Aug 02, 2017 10.00 10.18 9.438 9.600 7,833 -0.40(-4.00%)
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.