Energy Focus Inc (NQ: EFOI )

3.710 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 30.25 32.50 29.20 30.20 23,467 -0.35(-1.15%)
Oct 30, 2014 29.75 31.00 28.80 30.55 15,275 +0.80(+2.69%)
Oct 29, 2014 30.45 30.45 28.78 29.75 34,613 -1.00(-3.25%)
Oct 28, 2014 30.00 33.75 29.30 30.75 21,957 +1.70(+5.85%)
Oct 27, 2014 31.25 30.50 28.35 29.05 25,603 -1.45(-4.75%)
Oct 24, 2014 30.75 31.15 29.55 30.50 19,772 +0.35(+1.16%)
Oct 23, 2014 32.90 33.00 30.05 30.15 22,585 -1.70(-5.34%)
Oct 22, 2014 30.90 32.50 30.90 31.85 12,613 +0.65(+2.08%)
Oct 21, 2014 32.45 32.45 30.60 31.20 12,236 -0.85(-2.65%)
Oct 20, 2014 31.35 32.05 31.25 32.05 5,161 +1.45(+4.74%)
Oct 17, 2014 31.25 31.70 29.73 30.60 18,033 -0.45(-1.45%)
Oct 16, 2014 32.00 32.50 30.70 31.05 9,973 -0.90(-2.82%)
Oct 15, 2014 31.00 32.50 30.00 31.95 18,615 +1.60(+5.27%)
Oct 14, 2014 29.70 32.50 28.05 30.35 17,892 +0.30(+1.00%)
Oct 13, 2014 31.05 31.05 27.80 30.05 15,959 -0.90(-2.91%)
Oct 10, 2014 30.05 31.80 28.95 30.95 5,792 +0.75(+2.48%)
Oct 09, 2014 32.50 34.75 30.05 30.20 20,983 -2.30(-7.08%)
Oct 08, 2014 35.00 36.65 32.00 32.50 29,226 -2.05(-5.93%)
Oct 07, 2014 38.15 41.00 33.50 34.55 117,647 +5.00(+16.92%)
Oct 06, 2014 30.55 31.15 28.75 29.55 9,369 -0.70(-2.31%)
Oct 03, 2014 30.30 30.43 30.00 30.25 2,169 +0.50(+1.68%)
Oct 02, 2014 29.55 30.76 28.80 29.75 4,124 +0.75(+2.59%)
Oct 01, 2014 29.55 29.75 27.75 29.00 13,735 -0.10(-0.34%)
Sep 30, 2014 26.70 29.70 26.35 29.10 23,975 +3.12(+12.03%)
Sep 29, 2014 27.30 27.30 25.55 25.98 5,575 -1.32(-4.85%)
Sep 26, 2014 27.30 28.00 26.40 27.30 5,727 -0.20(-0.73%)
Sep 25, 2014 27.80 28.50 27.50 27.50 1,911 -0.25(-0.90%)
Sep 24, 2014 28.20 28.75 27.60 27.75 4,781 +0.60(+2.21%)
Sep 23, 2014 28.25 29.85 27.05 27.15 8,341 -1.40(-4.90%)
Sep 22, 2014 31.65 31.65 27.75 28.55 11,127 -2.65(-8.49%)
Sep 19, 2014 32.85 33.00 31.20 31.20 9,934 -1.80(-5.45%)
Sep 18, 2014 31.75 33.60 31.20 33.00 14,293 +1.20(+3.77%)
Sep 17, 2014 32.40 33.40 31.40 31.80 13,655 -1.60(-4.79%)
Sep 16, 2014 33.75 34.35 31.25 33.40 21,267 -0.15(-0.45%)
Sep 15, 2014 35.00 35.00 31.10 33.55 50,396 -2.65(-7.32%)
Sep 12, 2014 42.65 42.75 35.10 36.20 173,284 -5.10(-12.35%)
Sep 11, 2014 33.75 53.55 33.75 41.30 740,026 +12.05(+41.20%)
Sep 10, 2014 30.00 30.00 29.95 29.25 2,357 -0.75(-2.50%)
Sep 09, 2014 28.90 31.25 28.55 30.00 7,242 +1.60(+5.63%)
Sep 08, 2014 27.45 28.40 26.90 28.40 5,519 +1.75(+6.57%)
Sep 05, 2014 26.39 27.60 26.22 26.65 4,749 +0.50(+1.91%)
Sep 04, 2014 25.75 25.75 25.75 26.15 2,188 +0.30(+1.16%)
Sep 03, 2014 25.95 26.00 24.75 25.85 5,108 +0.50(+1.97%)
Sep 02, 2014 23.65 26.00 23.65 25.35 2,566 +1.95(+8.33%)
Aug 29, 2014 23.00 23.40 23.40 23.40 1,840 +0.40(+1.74%)
Aug 28, 2014 23.00 23.00 22.50 23.00 592 +0.50(+2.22%)
Aug 27, 2014 22.65 23.50 22.45 22.50 3,205 -0.25(-1.10%)
Aug 26, 2014 22.45 23.00 22.25 22.75 3,026 +0.70(+3.17%)
Aug 25, 2014 22.80 22.80 22.05 22.05 212 +0.05(+0.23%)
Aug 22, 2014 22.45 22.50 22.00 22.00 718 +0.00(+0.00%)
Aug 21, 2014 21.65 22.50 21.25 22.00 2,384 +0.00(+0.00%)
Aug 20, 2014 21.90 22.47 21.30 22.00 715 -0.45(-2.00%)
Aug 19, 2014 22.95 22.65 21.30 22.45 4,699 -0.20(-0.88%)
Aug 18, 2014 22.60 23.25 22.60 22.65 2,657 -0.15(-0.66%)
Aug 15, 2014 22.60 23.50 22.60 22.80 1,210 +0.05(+0.22%)
Aug 14, 2014 23.05 23.78 22.60 22.75 3,272 -0.25(-1.08%)
Aug 13, 2014 23.50 24.60 23.00 23.00 2,859 -0.50(-2.13%)
Aug 12, 2014 23.40 23.50 22.55 23.50 1,560 +0.50(+2.18%)
Aug 11, 2014 23.00 23.00 22.50 23.00 1,422 -0.25(-1.08%)
Aug 08, 2014 21.25 23.50 21.25 23.25 4,020 +2.00(+9.41%)
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.