Energy Focus Inc (NQ: EFOI )

4.200 USD +0.130 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 31.05 32.40 31.00 31.40 31,649 +0.35(+1.13%)
May 27, 2016 32.15 31.05 31.05 31.05 17,800 -0.95(-2.97%)
May 26, 2016 31.65 32.48 31.50 32.00 15,211 +0.15(+0.47%)
May 25, 2016 32.40 32.50 31.18 31.85 15,626 -0.25(-0.78%)
May 24, 2016 31.20 32.45 30.85 32.10 28,959 +1.15(+3.72%)
May 23, 2016 30.90 31.75 30.80 30.95 24,867 +0.10(+0.32%)
May 20, 2016 29.85 31.05 29.85 30.85 15,596 +1.20(+4.05%)
May 19, 2016 30.55 30.60 29.00 29.65 21,742 -0.95(-3.10%)
May 18, 2016 31.20 31.55 30.35 30.60 20,986 -0.10(-0.33%)
May 17, 2016 32.95 32.95 30.55 30.70 32,229 -2.45(-7.39%)
May 16, 2016 33.00 33.70 31.95 33.15 26,491 +0.25(+0.76%)
May 13, 2016 31.90 33.85 31.74 32.90 24,089 +0.80(+2.49%)
May 12, 2016 32.20 33.50 31.20 32.10 48,549 -0.05(-0.16%)
May 11, 2016 29.75 32.80 28.40 32.15 112,168 +2.20(+7.35%)
May 10, 2016 31.95 32.90 28.95 29.95 93,693 -1.70(-5.37%)
May 09, 2016 33.45 33.45 31.30 31.65 76,473 -1.90(-5.66%)
May 06, 2016 34.85 34.85 33.50 33.55 64,492 -1.70(-4.82%)
May 05, 2016 38.50 38.50 34.10 35.25 117,870 -3.25(-8.44%)
May 04, 2016 38.65 39.47 38.20 38.50 14,370 -0.20(-0.52%)
May 03, 2016 38.80 39.83 38.55 38.70 15,754 -0.60(-1.53%)
May 02, 2016 38.90 39.85 38.80 39.30 14,850 +0.30(+0.77%)
Apr 29, 2016 39.30 40.50 38.70 39.00 17,060 -0.20(-0.51%)
Apr 28, 2016 38.75 39.50 38.55 39.20 10,974 +0.40(+1.03%)
Apr 27, 2016 39.75 40.08 38.55 38.80 14,825 -0.70(-1.77%)
Apr 26, 2016 40.45 40.65 39.22 39.50 14,798 -0.95(-2.35%)
Apr 25, 2016 40.00 40.45 38.60 40.45 19,406 +0.65(+1.63%)
Apr 22, 2016 39.50 39.90 39.15 39.80 9,381 +0.30(+0.76%)
Apr 21, 2016 39.55 40.20 39.15 39.50 16,818 +0.20(+0.51%)
Apr 20, 2016 40.30 41.35 39.20 39.30 18,724 -1.15(-2.84%)
Apr 19, 2016 42.15 42.55 39.75 40.45 42,791 -1.25(-3.00%)
Apr 18, 2016 40.25 42.70 40.25 41.70 34,322 +1.10(+2.71%)
Apr 15, 2016 39.75 40.90 39.25 40.60 21,775 +0.85(+2.14%)
Apr 14, 2016 38.35 41.00 37.90 39.75 44,109 +1.50(+3.92%)
Apr 13, 2016 38.25 39.20 37.65 38.25 30,508 +0.35(+0.92%)
Apr 12, 2016 38.45 39.15 37.50 37.90 33,539 -0.80(-2.07%)
Apr 11, 2016 38.90 39.15 37.93 38.70 28,411 +0.50(+1.31%)
Apr 08, 2016 38.35 39.40 38.20 38.20 15,949 +0.35(+0.92%)
Apr 07, 2016 38.65 39.75 36.95 37.85 46,638 -1.00(-2.57%)
Apr 06, 2016 37.85 39.75 37.55 38.85 65,502 +1.15(+3.05%)
Apr 05, 2016 37.50 38.10 36.20 37.70 37,861 +0.40(+1.07%)
Apr 04, 2016 36.30 38.25 36.25 37.30 33,064 +0.80(+2.19%)
Apr 01, 2016 36.65 37.15 35.30 36.50 40,217 -0.65(-1.75%)
Mar 31, 2016 35.60 37.25 35.05 37.15 35,126 +1.30(+3.63%)
Mar 30, 2016 36.50 36.55 35.05 35.85 48,720 -0.55(-1.51%)
Mar 29, 2016 35.30 36.75 35.15 36.40 41,497 +0.75(+2.10%)
Mar 28, 2016 35.95 36.45 35.05 35.65 32,485 -0.30(-0.83%)
Mar 24, 2016 36.50 35.95 35.95 35.95 56,280 -1.05(-2.84%)
Mar 23, 2016 37.50 38.00 36.50 37.00 31,574 -0.60(-1.60%)
Mar 22, 2016 37.05 38.00 36.50 37.60 26,652 +0.05(+0.13%)
Mar 21, 2016 36.00 37.90 35.97 37.55 40,791 +1.55(+4.31%)
Mar 18, 2016 39.80 40.05 35.95 36.00 78,151 -3.35(-8.51%)
Mar 17, 2016 34.25 39.90 34.10 39.35 213,813 +5.50(+16.25%)
Mar 16, 2016 37.00 37.55 32.75 33.85 239,463 -3.60(-9.61%)
Mar 15, 2016 37.95 39.90 36.75 37.45 86,788 -1.05(-2.73%)
Mar 14, 2016 39.70 40.50 37.75 38.50 117,436 -1.25(-3.14%)
Mar 11, 2016 40.85 41.80 38.00 39.75 224,308 +0.75(+1.92%)
Mar 10, 2016 44.50 45.62 38.65 39.00 603,132 -27.00(-40.91%)
Mar 09, 2016 66.50 68.20 65.15 66.00 63,360 +0.55(+0.84%)
Mar 08, 2016 66.70 67.05 64.55 65.45 44,047 -1.00(-1.50%)
Mar 07, 2016 65.95 66.45 63.20 66.45 40,338 +0.40(+0.61%)
Mar 04, 2016 66.25 69.00 65.50 66.05 45,171 -0.20(-0.30%)
Mar 03, 2016 64.90 66.35 64.15 66.25 27,275 +2.10(+3.27%)
Mar 02, 2016 64.25 65.34 63.24 64.15 27,647 -0.75(-1.16%)
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.