Energy Focus Inc (NQ: EFOI )

4.390 USD +0.160 (+3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 4.150 4.450 4.150 4.390 429,135 +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%)
May 03, 2021 3.700 4.030 3.600 3.800 339,427 +0.12(+3.26%)
Apr 30, 2021 3.700 3.930 3.660 3.680 28,800 -0.04(-1.08%)
Apr 29, 2021 3.870 3.870 3.680 3.720 27,633 -0.14(-3.63%)
Apr 28, 2021 3.860 3.881 3.740 3.860 36,279 +0.01(+0.26%)
Apr 27, 2021 3.990 4.000 3.800 3.850 48,886 -0.07(-1.79%)
Apr 26, 2021 4.000 4.060 3.900 3.920 48,714 -0.04(-1.01%)
Apr 23, 2021 3.820 3.960 3.760 3.960 107,700 +0.12(+3.13%)
Apr 22, 2021 3.700 3.970 3.620 3.840 131,242 +0.26(+7.26%)
Apr 21, 2021 3.440 3.600 3.330 3.580 69,367 +0.08(+2.29%)
Apr 20, 2021 3.690 3.700 3.270 3.500 181,534 -0.28(-7.41%)
Apr 19, 2021 4.140 4.170 3.700 3.780 405,395 -0.43(-10.21%)
Apr 16, 2021 4.110 4.550 3.865 4.210 6,977,600 +0.46(+12.27%)
Apr 15, 2021 3.860 3.970 3.660 3.750 49,478 -0.10(-2.60%)
Apr 14, 2021 4.040 4.040 3.840 3.850 49,287 -0.20(-4.94%)
Apr 13, 2021 3.890 4.130 3.620 4.050 394,518 +0.24(+6.30%)
Apr 12, 2021 4.050 4.180 3.790 3.810 123,822 -0.30(-7.30%)
Apr 09, 2021 4.180 4.420 4.020 4.110 63,700 -0.04(-0.96%)
Apr 08, 2021 4.120 4.230 3.950 4.150 87,769 +0.13(+3.23%)
Apr 07, 2021 3.980 4.190 3.860 4.020 105,746 +0.07(+1.77%)
Apr 06, 2021 4.250 4.340 3.920 3.950 90,714 -0.24(-5.73%)
Apr 05, 2021 4.350 4.380 4.120 4.190 66,684 -0.11(-2.56%)
Apr 01, 2021 4.520 4.520 4.250 4.300 125,800 -0.30(-6.52%)
Mar 31, 2021 4.110 4.770 4.110 4.600 209,571 +0.59(+14.71%)
Mar 30, 2021 3.810 4.130 3.760 4.010 35,304 +0.20(+5.25%)
Mar 29, 2021 4.220 4.370 3.741 3.810 74,048 -0.39(-9.29%)
Mar 26, 2021 4.500 4.534 4.080 4.200 148,200 -0.17(-3.89%)
Mar 25, 2021 4.000 4.440 3.980 4.370 157,309 +0.44(+11.20%)
Mar 24, 2021 4.220 4.510 3.900 3.930 139,599 -0.17(-4.15%)
Mar 23, 2021 4.420 4.500 4.100 4.100 45,762 -0.32(-7.24%)
Mar 22, 2021 4.610 4.650 4.420 4.420 27,688 -0.15(-3.28%)
Mar 19, 2021 4.440 4.740 4.290 4.570 30,300 +0.14(+3.16%)
Mar 18, 2021 4.700 4.900 4.430 4.430 40,304 -0.25(-5.34%)
Mar 17, 2021 4.570 4.860 4.530 4.680 26,952 +0.05(+1.08%)
Mar 16, 2021 4.880 4.880 4.560 4.630 36,119 -0.24(-4.93%)
Mar 15, 2021 4.760 4.960 4.660 4.870 30,263 +0.03(+0.62%)
Mar 12, 2021 4.670 4.880 4.505 4.840 33,300 +0.09(+1.89%)
Mar 11, 2021 4.600 4.780 4.490 4.750 66,873 +0.31(+6.98%)
Mar 10, 2021 4.490 4.560 4.340 4.440 58,198 +0.08(+1.83%)
Mar 09, 2021 4.270 4.580 4.220 4.360 202,385 +0.26(+6.34%)
Mar 08, 2021 4.300 4.540 4.040 4.100 100,680 -0.17(-3.98%)
Mar 05, 2021 4.500 4.500 4.020 4.270 425,500 -0.22(-4.90%)
Mar 04, 2021 4.830 5.110 4.110 4.490 276,954 -0.61(-11.96%)
Mar 03, 2021 5.240 5.500 5.070 5.100 146,174 -0.15(-2.86%)
Mar 02, 2021 5.630 5.700 5.210 5.250 167,334 -0.39(-6.91%)
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.