Energy Focus Inc (NQ: EFOI )

3.710 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.700 1.806 1.650 1.650 61,330 -0.00(-0.12%)
Mar 30, 2020 1.650 1.784 1.650 1.652 16,573 -0.10(-5.60%)
Mar 27, 2020 1.849 1.849 1.667 1.750 19,760 -0.02(-1.41%)
Mar 26, 2020 1.758 1.849 1.650 1.775 32,999 +0.07(+4.41%)
Mar 25, 2020 1.500 1.750 1.450 1.700 77,414 +0.25(+17.24%)
Mar 24, 2020 1.400 1.500 1.350 1.450 12,679 +0.00(+0.00%)
Mar 23, 2020 1.500 1.550 1.300 1.450 39,797 -0.18(-10.77%)
Mar 20, 2020 1.650 1.700 1.418 1.625 27,060 +0.08(+5.18%)
Mar 19, 2020 1.748 1.748 1.500 1.545 40,330 +0.04(+3.00%)
Mar 18, 2020 1.750 1.750 1.500 1.500 33,317 -0.25(-14.29%)
Mar 17, 2020 1.500 1.850 1.500 1.750 17,823 +0.05(+2.94%)
Mar 16, 2020 1.750 1.850 1.500 1.700 30,124 -0.03(-1.45%)
Mar 13, 2020 1.651 1.848 1.651 1.725 34,700 +0.12(+7.81%)
Mar 12, 2020 1.500 1.850 0.8000 1.600 88,850 -0.25(-13.51%)
Mar 11, 2020 2.150 2.350 1.600 1.850 44,025 -0.35(-15.91%)
Mar 10, 2020 2.300 2.450 2.100 2.200 30,734 -0.10(-4.35%)
Mar 09, 2020 2.400 2.550 2.150 2.300 25,243 -0.25(-9.80%)
Mar 06, 2020 2.650 2.700 2.550 2.550 29,400 -0.10(-3.76%)
Mar 05, 2020 2.600 2.687 2.600 2.650 23,905 +0.05(+1.90%)
Mar 04, 2020 2.550 2.650 2.550 2.600 20,187 +0.05(+1.84%)
Mar 03, 2020 2.580 2.724 2.550 2.553 36,749 -0.03(-1.08%)
Mar 02, 2020 2.550 2.699 2.550 2.581 26,097 +0.04(+1.43%)
Feb 28, 2020 2.450 2.611 2.300 2.545 91,820 -0.11(-3.98%)
Feb 27, 2020 2.850 2.900 2.400 2.650 61,930 -0.24(-8.19%)
Feb 26, 2020 2.889 3.015 2.820 2.886 31,541 -0.04(-1.32%)
Feb 25, 2020 2.910 3.000 2.900 2.925 17,954 +0.02(+0.86%)
Feb 24, 2020 2.950 2.999 2.851 2.900 32,169 -0.05(-1.69%)
Feb 21, 2020 3.048 3.130 2.900 2.950 48,360 -0.10(-3.28%)
Feb 20, 2020 3.050 3.200 3.000 3.050 40,863 -0.15(-4.69%)
Feb 19, 2020 3.150 3.200 3.100 3.200 38,577 +0.05(+1.59%)
Feb 18, 2020 3.350 3.500 3.100 3.150 218,420 -0.04(-1.36%)
Feb 14, 2020 3.200 3.350 3.100 3.193 75,800 -0.01(-0.20%)
Feb 13, 2020 3.100 3.200 3.000 3.200 50,972 +0.12(+4.07%)
Feb 12, 2020 2.950 3.100 2.950 3.075 23,746 +0.03(+0.82%)
Feb 11, 2020 3.100 3.100 3.000 3.050 20,670 +0.00(+0.02%)
Feb 10, 2020 2.958 3.100 2.950 3.050 32,891 +0.23(+8.29%)
Feb 07, 2020 2.850 3.000 2.816 2.816 21,760 -0.10(-3.56%)
Feb 06, 2020 3.000 3.000 2.920 2.920 19,654 -0.09(-3.07%)
Feb 05, 2020 2.997 3.075 2.930 3.013 34,455 +0.04(+1.26%)
Feb 04, 2020 2.910 3.050 2.910 2.975 28,646 +0.02(+0.85%)
Feb 03, 2020 2.850 3.050 2.850 2.950 18,947 -0.05(-1.67%)
Jan 31, 2020 3.045 3.100 2.928 3.000 15,960 -0.08(-2.44%)
Jan 30, 2020 3.100 3.144 2.875 3.075 76,666 +0.00(+0.00%)
Jan 29, 2020 3.150 3.150 3.050 3.075 26,350 +0.03(+0.82%)
Jan 28, 2020 2.900 3.100 2.750 3.050 37,557 +0.19(+6.66%)
Jan 27, 2020 2.900 2.975 2.756 2.860 39,708 -0.10(-3.25%)
Jan 24, 2020 3.150 3.150 2.950 2.955 81,520 -0.15(-4.69%)
Jan 23, 2020 3.128 3.200 3.055 3.101 23,137 -0.05(-1.56%)
Jan 22, 2020 3.200 3.250 3.000 3.150 53,050 -0.09(-2.73%)
Jan 21, 2020 3.100 3.349 3.050 3.239 121,875 +0.15(+4.96%)
Jan 17, 2020 3.100 3.150 3.000 3.086 59,900 -0.01(-0.47%)
Jan 16, 2020 3.150 3.150 2.950 3.100 76,815 +0.00(+0.00%)
Jan 15, 2020 3.041 3.230 2.900 3.100 199,842 +0.10(+3.28%)
Jan 14, 2020 3.000 3.070 2.850 3.002 85,078 -0.05(-1.59%)
Jan 13, 2020 3.050 3.200 3.000 3.050 110,488 +0.15(+5.17%)
Jan 10, 2020 3.200 3.425 2.650 2.900 896,020 -1.73(-37.31%)
Jan 09, 2020 3.814 4.950 3.814 4.626 140,099 +0.88(+23.36%)
Jan 08, 2020 4.100 4.350 3.250 3.750 104,274 -0.50(-11.76%)
Jan 07, 2020 3.800 4.250 3.600 4.250 110,059 +0.50(+13.33%)
Jan 06, 2020 2.750 3.900 2.750 3.750 198,105 +1.15(+44.23%)
Jan 03, 2020 2.650 2.750 2.510 2.600 33,700 +0.02(+0.93%)
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.