Energy Focus Inc (NQ: EFOI )

2.920 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.150 6.430 5.060 5.190 3,597,200 +0.19(+3.80%)
Feb 25, 2021 5.350 5.450 5.000 5.000 123,710 -0.47(-8.59%)
Feb 24, 2021 5.500 5.790 5.420 5.470 131,650 +0.10(+1.86%)
Feb 23, 2021 5.590 5.850 5.000 5.370 313,511 -0.78(-12.68%)
Feb 22, 2021 5.600 6.300 5.480 6.150 1,033,116 +0.56(+10.02%)
Feb 19, 2021 5.380 5.700 5.310 5.590 229,300 +0.29(+5.47%)
Feb 18, 2021 5.520 5.590 5.180 5.300 264,990 -0.25(-4.50%)
Feb 17, 2021 5.730 5.826 5.320 5.550 158,859 -0.31(-5.29%)
Feb 16, 2021 5.530 5.980 5.310 5.860 660,965 +0.48(+8.92%)
Feb 12, 2021 5.880 6.000 5.310 5.380 537,500 -0.64(-10.63%)
Feb 11, 2021 6.040 6.740 5.370 6.020 1,707,648 -0.12(-1.95%)
Feb 10, 2021 6.300 6.820 5.600 6.140 1,740,656 -0.93(-13.15%)
Feb 09, 2021 5.150 9.640 5.050 7.070 13,835,765 +1.98(+38.90%)
Feb 08, 2021 5.050 5.190 4.950 5.090 85,665 +0.16(+3.25%)
Feb 05, 2021 4.880 5.030 4.780 4.930 60,700 +0.12(+2.49%)
Feb 04, 2021 4.750 4.970 4.730 4.810 43,256 +0.01(+0.21%)
Feb 03, 2021 4.760 4.940 4.710 4.800 36,519 +0.02(+0.42%)
Feb 02, 2021 4.700 4.980 4.380 4.780 147,071 +0.01(+0.21%)
Feb 01, 2021 4.610 4.870 4.440 4.770 66,795 +0.17(+3.70%)
Jan 29, 2021 4.690 4.899 4.510 4.600 51,100 -0.33(-6.69%)
Jan 28, 2021 4.730 5.000 4.580 4.930 61,291 +0.08(+1.65%)
Jan 27, 2021 4.930 5.120 4.750 4.850 81,950 -0.26(-5.09%)
Jan 26, 2021 5.120 5.270 5.010 5.110 126,315 +0.23(+4.71%)
Jan 25, 2021 4.940 5.170 4.640 4.880 104,677 -0.05(-1.01%)
Jan 22, 2021 4.900 5.030 4.880 4.930 65,600 -0.01(-0.20%)
Jan 21, 2021 5.030 5.160 4.880 4.940 80,907 -0.11(-2.18%)
Jan 20, 2021 4.980 5.120 4.860 5.050 141,019 +0.12(+2.43%)
Jan 19, 2021 4.810 5.000 4.780 4.930 59,167 +0.12(+2.49%)
Jan 15, 2021 5.070 5.070 4.710 4.810 68,400 -0.25(-4.94%)
Jan 14, 2021 4.990 5.180 4.860 5.060 92,338 +0.03(+0.60%)
Jan 13, 2021 5.310 5.310 4.940 5.030 98,812 -0.15(-2.90%)
Jan 12, 2021 5.240 5.400 5.050 5.180 251,062 -0.10(-1.89%)
Jan 11, 2021 4.930 5.490 4.930 5.280 268,176 +0.35(+7.10%)
Jan 08, 2021 4.780 5.186 4.690 4.930 356,600 +0.35(+7.64%)
Jan 07, 2021 4.510 4.660 4.430 4.580 79,724 +0.09(+2.00%)
Jan 06, 2021 4.400 4.580 4.330 4.490 96,448 +0.26(+6.15%)
Jan 05, 2021 4.240 4.490 4.160 4.230 144,610 +0.03(+0.71%)
Jan 04, 2021 4.060 4.250 4.055 4.200 93,232 +0.17(+4.22%)
Dec 31, 2020 4.030 4.030 4.030 141,928 -0.06(-1.47%)
Dec 30, 2020 3.980 4.260 3.980 4.090 141,928 +0.11(+2.76%)
Dec 29, 2020 4.100 4.150 3.910 3.980 59,733 -0.07(-1.73%)
Dec 28, 2020 4.380 4.413 4.010 4.050 119,176 -0.15(-3.57%)
Dec 24, 2020 4.230 4.240 4.170 4.200 17,700 -0.03(-0.71%)
Dec 23, 2020 4.250 4.390 4.200 4.230 38,943 +0.05(+1.19%)
Dec 22, 2020 4.260 4.397 4.170 4.180 35,291 -0.06(-1.41%)
Dec 21, 2020 4.350 4.400 4.150 4.240 81,766 -0.12(-2.75%)
Dec 18, 2020 4.700 4.771 4.320 4.360 117,500 -0.26(-5.63%)
Dec 17, 2020 4.750 4.880 4.560 4.620 47,698 -0.22(-4.55%)
Dec 16, 2020 4.840 5.100 4.630 4.840 161,982 +0.09(+1.89%)
Dec 15, 2020 4.640 4.910 4.430 4.750 215,732 +0.31(+6.98%)
Dec 14, 2020 4.360 4.535 4.339 4.440 51,151 +0.10(+2.30%)
Dec 11, 2020 4.390 4.530 4.260 4.340 58,500 -0.05(-1.14%)
Dec 10, 2020 4.410 4.570 4.260 4.390 74,454 -0.07(-1.57%)
Dec 09, 2020 4.730 4.766 4.418 4.460 86,236 -0.27(-5.71%)
Dec 08, 2020 4.500 4.870 4.470 4.730 126,081 +0.25(+5.58%)
Dec 07, 2020 4.800 4.830 4.400 4.480 135,602 -0.30(-6.28%)
Dec 04, 2020 4.810 4.884 4.700 4.780 34,600 -0.03(-0.62%)
Dec 03, 2020 4.850 4.960 4.730 4.810 46,125 -0.03(-0.62%)
Dec 02, 2020 4.830 4.970 4.620 4.840 132,107 -0.09(-1.83%)
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.