Energy Focus Inc (NQ: EFOI )

3.670 USD -0.210 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.775 3.240 2.775 3.095 13,700 +0.25(+8.60%)
Dec 28, 2018 2.950 3.250 2.550 2.850 19,260 -0.11(-3.72%)
Dec 27, 2018 2.975 3.050 2.955 2.960 9,534 -0.02(-0.50%)
Dec 26, 2018 3.000 3.290 2.900 2.975 18,263 +0.23(+8.18%)
Dec 24, 2018 3.300 3.300 2.450 2.750 8,900 -0.55(-16.67%)
Dec 21, 2018 3.600 3.650 3.300 3.300 5,240 -0.18(-5.04%)
Dec 20, 2018 3.500 3.698 3.475 3.475 5,974 +0.02(+0.43%)
Dec 19, 2018 3.800 3.800 3.460 3.460 7,137 -0.04(-1.14%)
Dec 18, 2018 3.700 4.150 3.500 3.500 13,264 -0.21(-5.53%)
Dec 17, 2018 4.350 4.350 3.510 3.705 16,302 -0.37(-8.97%)
Dec 14, 2018 4.550 4.575 3.510 4.070 16,960 -0.54(-11.81%)
Dec 13, 2018 4.900 4.900 4.600 4.615 7,222 -0.12(-2.59%)
Dec 12, 2018 4.935 5.149 4.695 4.737 16,255 -0.20(-4.00%)
Dec 11, 2018 4.810 4.935 4.810 4.935 1,402 -0.07(-1.30%)
Dec 10, 2018 4.850 5.075 4.810 5.000 3,168 +0.15(+3.09%)
Dec 07, 2018 4.950 5.100 4.850 4.850 2,020 +0.00(+0.00%)
Dec 06, 2018 4.950 4.950 4.850 4.850 2,776 -0.10(-2.02%)
Dec 04, 2018 4.950 5.050 4.900 4.950 2,660 +0.00(+0.00%)
Dec 03, 2018 5.150 5.150 4.950 4.950 2,465 +0.00(+0.00%)
Nov 30, 2018 5.000 5.100 4.950 4.950 10,380 -0.10(-1.98%)
Nov 29, 2018 5.298 5.364 5.000 5.050 4,958 -0.45(-8.18%)
Nov 28, 2018 5.890 5.890 5.005 5.500 19,195 -0.45(-7.56%)
Nov 27, 2018 6.150 6.250 5.833 5.950 16,200 +0.00(+0.00%)
Nov 26, 2018 6.330 6.417 5.750 5.950 6,969 +0.00(+0.00%)
Nov 23, 2018 6.200 6.650 5.750 5.950 15,740 +0.55(+10.19%)
Nov 21, 2018 5.400 5.400 5.400 0 +0.55(+11.33%)
Nov 20, 2018 5.150 5.250 4.601 4.851 4,476 -0.15(-2.99%)
Nov 19, 2018 5.050 5.200 4.639 5.000 8,547 +0.05(+1.01%)
Nov 16, 2018 4.825 5.250 4.800 4.950 7,160 +0.10(+2.05%)
Nov 15, 2018 5.000 5.300 4.850 4.851 6,042 +0.05(+1.04%)
Nov 14, 2018 5.750 5.750 4.450 4.801 12,556 -0.80(-14.28%)
Nov 13, 2018 6.300 6.390 5.450 5.600 8,447 -0.70(-11.11%)
Nov 12, 2018 6.650 6.650 6.000 6.300 5,500 -0.05(-0.79%)
Nov 09, 2018 6.700 6.750 6.150 6.350 4,540 +0.05(+0.79%)
Nov 08, 2018 5.950 6.532 5.350 6.300 9,788 +0.55(+9.57%)
Nov 07, 2018 6.221 6.221 5.100 5.750 10,948 +0.10(+1.77%)
Nov 06, 2018 6.450 6.950 5.500 5.650 15,386 -0.65(-10.32%)
Nov 05, 2018 6.600 6.650 5.925 6.300 3,411 -0.20(-3.08%)
Nov 02, 2018 6.500 6.900 6.500 6.500 4,540 +0.05(+0.78%)
Nov 01, 2018 6.450 6.650 6.250 6.450 2,695 +0.20(+3.20%)
Oct 31, 2018 6.814 6.814 6.250 6.250 3,728 -0.60(-8.76%)
Oct 30, 2018 6.850 6.850 6.750 6.850 3,624 +0.15(+2.24%)
Oct 29, 2018 7.050 7.050 6.650 6.700 3,181 -0.35(-4.96%)
Oct 26, 2018 7.250 7.400 6.700 7.050 1,920 -0.20(-2.76%)
Oct 25, 2018 7.100 7.600 7.100 7.250 3,042 +0.20(+2.84%)
Oct 24, 2018 6.750 9.593 6.750 7.050 16,162 +0.30(+4.44%)
Oct 23, 2018 6.950 7.250 6.375 6.750 13,295 -0.45(-6.25%)
Oct 22, 2018 7.950 7.950 7.000 7.200 8,901 -0.45(-5.88%)
Oct 19, 2018 8.100 8.100 7.350 7.650 2,940 -0.50(-6.13%)
Oct 18, 2018 8.700 8.800 8.000 8.150 1,677 -0.60(-6.86%)
Oct 17, 2018 8.800 8.900 8.750 8.750 3,775 -0.05(-0.57%)
Oct 16, 2018 8.950 9.000 8.800 8.800 6,537 -0.15(-1.68%)
Oct 15, 2018 9.350 9.388 8.950 8.950 2,656 -0.30(-3.24%)
Oct 12, 2018 9.450 9.450 9.150 9.250 1,200 +0.15(+1.65%)
Oct 11, 2018 9.100 9.400 9.066 9.100 2,481 -0.30(-3.19%)
Oct 10, 2018 9.900 10.10 9.250 9.400 8,359 -0.70(-6.93%)
Oct 09, 2018 10.15 10.15 10.01 10.10 315 +0.25(+2.54%)
Oct 08, 2018 9.700 10.00 9.600 9.850 1,707 +0.20(+2.07%)
Oct 05, 2018 10.00 10.50 9.650 9.650 1,680 -0.40(-3.98%)
Oct 04, 2018 9.950 10.60 9.950 10.05 1,665 -0.15(-1.47%)
Oct 03, 2018 10.05 10.60 9.700 10.20 1,711 -0.10(-0.97%)
Oct 02, 2018 10.00 10.35 9.750 10.30 2,515 +0.15(+1.48%)
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.