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 (%)
Jul 23, 2021 3.870 3.870 3.610 3.670 158,517 -0.21(-5.41%)
Jul 22, 2021 3.870 4.070 3.710 3.880 396,564 -0.03(-0.77%)
Jul 21, 2021 3.840 3.950 3.810 3.910 111,568 +0.14(+3.71%)
Jul 20, 2021 3.650 3.870 3.610 3.770 205,169 +0.12(+3.29%)
Jul 19, 2021 3.630 3.750 3.500 3.650 153,967 -0.03(-0.82%)
Jul 16, 2021 3.840 3.898 3.620 3.680 178,758 -0.18(-4.66%)
Jul 15, 2021 3.940 4.040 3.730 3.860 264,883 -0.09(-2.28%)
Jul 14, 2021 4.110 4.255 3.920 3.950 456,535 -0.16(-3.89%)
Jul 13, 2021 4.170 4.440 4.040 4.110 525,506 -0.19(-4.42%)
Jul 12, 2021 4.200 4.800 4.189 4.300 1,266,077 +0.16(+3.86%)
Jul 09, 2021 3.990 4.140 3.890 4.140 302,819 +0.17(+4.28%)
Jul 08, 2021 3.830 4.250 3.770 3.970 741,813 +0.04(+1.02%)
Jul 07, 2021 4.300 4.340 3.881 3.930 399,490 -0.39(-9.03%)
Jul 06, 2021 4.230 4.640 4.000 4.320 1,291,505 -0.10(-2.26%)
Jul 02, 2021 3.870 5.370 3.830 4.420 6,196,386 +0.52(+13.33%)
Jul 01, 2021 4.020 4.030 3.820 3.900 198,432 -0.08(-2.01%)
Jun 30, 2021 4.020 4.067 3.910 3.980 226,573 -0.10(-2.45%)
Jun 29, 2021 4.000 4.280 3.850 4.080 1,121,021 +0.05(+1.24%)
Jun 28, 2021 4.070 4.170 4.010 4.030 146,027 -0.08(-1.95%)
Jun 25, 2021 4.120 4.210 4.030 4.110 75,353 -0.09(-2.14%)
Jun 24, 2021 4.140 4.210 4.010 4.200 219,099 +0.12(+2.94%)
Jun 23, 2021 3.870 4.199 3.845 4.080 224,135 +0.20(+5.15%)
Jun 22, 2021 3.900 3.913 3.750 3.880 223,969 -0.02(-0.51%)
Jun 21, 2021 4.210 4.220 3.880 3.900 374,480 -0.30(-7.14%)
Jun 18, 2021 4.050 4.290 4.000 4.200 844,320 +0.13(+3.19%)
Jun 17, 2021 4.140 4.240 4.000 4.070 244,064 -0.15(-3.55%)
Jun 16, 2021 4.150 4.240 4.040 4.220 457,993 +0.19(+4.71%)
Jun 15, 2021 4.510 4.650 3.920 4.030 761,269 -0.43(-9.64%)
Jun 14, 2021 5.350 7.100 4.340 4.460 8,294,830 -0.70(-13.57%)
Jun 11, 2021 4.740 5.160 4.680 5.160 484,980 +0.41(+8.63%)
Jun 10, 2021 4.920 5.150 4.710 4.750 206,920 -0.21(-4.23%)
Jun 09, 2021 5.250 5.280 4.860 4.960 322,699 -0.25(-4.80%)
Jun 08, 2021 5.020 5.390 4.830 5.210 917,690 +0.05(+0.97%)
Jun 07, 2021 5.120 5.640 5.040 5.160 1,138,980 +0.19(+3.82%)
Jun 04, 2021 5.820 6.230 4.825 4.970 5,193,276 -0.84(-14.46%)
Jun 03, 2021 4.100 8.170 4.100 5.810 18,668,508 +1.52(+35.43%)
Jun 02, 2021 4.250 4.360 4.170 4.290 123,253 +0.05(+1.18%)
Jun 01, 2021 4.180 4.379 4.090 4.240 246,848 +0.10(+2.42%)
May 28, 2021 4.080 4.480 4.030 4.140 1,451,231 +0.08(+1.97%)
May 27, 2021 4.050 4.200 3.977 4.060 164,920 -0.01(-0.25%)
May 26, 2021 3.900 4.098 3.820 4.070 65,989 +0.16(+4.09%)
May 25, 2021 3.810 4.319 3.810 3.910 1,042,490 +0.05(+1.30%)
May 24, 2021 3.940 3.950 3.720 3.860 36,126 +0.01(+0.26%)
May 21, 2021 3.970 4.020 3.810 3.850 42,609 -0.13(-3.27%)
May 20, 2021 4.110 4.260 3.840 3.980 418,571 -0.11(-2.69%)
May 19, 2021 4.020 4.430 3.850 4.090 388,739 +0.00(+0.00%)
May 18, 2021 3.880 4.200 3.838 4.090 129,584 +0.27(+7.07%)
May 17, 2021 3.500 3.860 3.500 3.820 97,805 +0.35(+10.09%)
May 14, 2021 3.350 3.930 3.350 3.470 842,082 +0.12(+3.58%)
May 13, 2021 3.270 3.780 3.250 3.350 273,199 -0.26(-7.20%)
May 12, 2021 4.000 4.190 3.580 3.610 571,292 -0.49(-11.95%)
May 11, 2021 4.250 4.540 4.020 4.100 470,505 -0.43(-9.49%)
May 10, 2021 4.400 5.690 4.300 4.530 6,267,181 +0.14(+3.19%)
May 07, 2021 4.150 4.450 4.090 4.390 429,145 +0.16(+3.78%)
May 06, 2021 3.760 5.300 3.730 4.230 4,379,540 +0.34(+8.74%)
May 05, 2021 4.440 4.650 3.820 3.890 1,224,684 -0.39(-9.11%)
May 04, 2021 3.800 4.490 3.660 4.280 2,361,269 +0.48(+12.63%)
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.