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 (%)
Oct 31, 2016 21.00 21.00 19.85 20.45 4,772 -0.45(-2.15%)
Oct 28, 2016 21.00 22.10 20.25 20.90 12,106 -0.45(-2.11%)
Oct 27, 2016 20.40 21.40 19.75 21.35 13,893 +1.20(+5.96%)
Oct 26, 2016 20.10 20.60 20.00 20.15 4,300 +0.25(+1.26%)
Oct 25, 2016 19.55 20.40 19.50 19.90 13,530 +0.10(+0.51%)
Oct 24, 2016 21.20 21.20 19.40 19.80 21,607 -0.95(-4.58%)
Oct 21, 2016 20.45 21.10 19.95 20.75 23,206 +0.40(+1.97%)
Oct 20, 2016 22.35 22.36 20.35 20.35 16,231 -1.55(-7.08%)
Oct 19, 2016 22.95 23.00 21.75 21.90 8,143 -0.90(-3.95%)
Oct 18, 2016 22.90 23.28 22.00 22.80 7,149 +0.15(+0.66%)
Oct 17, 2016 21.10 22.95 21.05 22.65 18,648 +1.65(+7.86%)
Oct 14, 2016 21.10 21.25 20.74 21.00 5,226 +0.15(+0.72%)
Oct 13, 2016 21.50 21.90 20.15 20.85 17,519 -0.50(-2.34%)
Oct 12, 2016 21.00 21.70 20.95 21.35 5,595 +0.45(+2.15%)
Oct 11, 2016 22.00 22.00 20.75 20.90 12,085 -1.35(-6.07%)
Oct 10, 2016 22.55 23.40 22.20 22.25 9,464 -0.35(-1.55%)
Oct 07, 2016 22.90 23.60 22.50 22.60 9,025 -0.30(-1.31%)
Oct 06, 2016 23.55 23.95 22.65 22.90 11,788 -0.80(-3.38%)
Oct 05, 2016 25.00 25.00 23.25 23.70 20,910 -1.45(-5.77%)
Oct 04, 2016 26.35 26.70 24.50 25.15 36,295 -0.65(-2.52%)
Oct 03, 2016 24.70 26.84 23.83 25.80 48,117 +1.35(+5.52%)
Sep 30, 2016 24.80 26.05 24.35 24.45 20,760 +0.35(+1.45%)
Sep 29, 2016 24.25 27.50 22.85 24.10 138,981 +1.60(+7.11%)
Sep 28, 2016 20.25 22.84 20.25 22.50 32,674 +2.20(+10.84%)
Sep 27, 2016 19.70 20.30 19.70 20.30 11,228 +0.60(+3.05%)
Sep 26, 2016 20.00 20.15 19.62 19.70 19,915 -0.30(-1.50%)
Sep 23, 2016 20.15 20.25 19.90 20.00 14,423 +0.00(+0.00%)
Sep 22, 2016 19.90 20.35 19.90 20.00 17,374 +0.15(+0.76%)
Sep 21, 2016 19.50 20.00 19.35 19.85 10,738 +0.60(+3.12%)
Sep 20, 2016 19.15 19.70 19.00 19.25 6,583 +0.10(+0.52%)
Sep 19, 2016 18.75 20.25 18.74 19.15 23,140 +0.20(+1.06%)
Sep 16, 2016 18.85 19.00 18.35 18.95 13,764 +0.10(+0.53%)
Sep 15, 2016 18.30 19.25 18.30 18.85 14,058 +0.35(+1.89%)
Sep 14, 2016 19.25 19.45 18.05 18.50 22,985 -0.80(-4.15%)
Sep 13, 2016 19.75 19.85 19.15 19.30 23,015 -0.45(-2.28%)
Sep 12, 2016 19.75 19.97 19.75 19.75 22,642 -0.05(-0.25%)
Sep 09, 2016 20.00 20.40 19.75 19.80 22,138 -0.20(-1.00%)
Sep 08, 2016 19.75 20.50 19.75 20.00 21,575 +0.10(+0.50%)
Sep 07, 2016 19.90 20.10 19.85 19.90 16,991 +0.15(+0.76%)
Sep 06, 2016 19.65 19.75 19.50 19.75 9,426 +0.25(+1.28%)
Sep 02, 2016 19.45 19.50 19.50 19.50 11,940 +0.15(+0.78%)
Sep 01, 2016 19.50 19.90 19.15 19.35 26,328 -0.15(-0.77%)
Aug 31, 2016 19.90 19.90 19.50 19.50 21,795 -0.25(-1.27%)
Aug 30, 2016 20.00 20.10 19.60 19.75 13,225 -0.25(-1.25%)
Aug 29, 2016 19.60 20.15 19.55 20.00 18,849 +0.50(+2.56%)
Aug 26, 2016 19.90 20.00 19.05 19.50 15,435 -0.15(-0.76%)
Aug 25, 2016 19.50 19.75 19.05 19.65 33,032 +0.15(+0.77%)
Aug 24, 2016 19.90 20.10 19.35 19.50 39,174 -0.40(-2.01%)
Aug 23, 2016 20.50 20.68 19.65 19.90 59,456 -0.70(-3.40%)
Aug 22, 2016 20.85 20.90 20.05 20.60 27,515 -0.10(-0.48%)
Aug 19, 2016 21.65 21.87 20.12 20.70 56,832 -0.80(-3.72%)
Aug 18, 2016 22.50 22.83 21.50 21.50 51,575 -1.25(-5.49%)
Aug 17, 2016 22.70 22.90 22.55 22.75 24,621 +0.00(+0.00%)
Aug 16, 2016 23.55 24.45 22.50 22.75 31,348 -0.95(-4.01%)
Aug 15, 2016 23.00 23.75 22.55 23.70 40,741 +0.40(+1.72%)
Aug 12, 2016 23.55 24.00 23.05 23.30 38,530 -0.95(-3.92%)
Aug 11, 2016 24.90 25.50 21.55 24.25 172,963 -5.05(-17.24%)
Aug 10, 2016 29.70 30.65 29.00 29.30 29,336 -0.45(-1.51%)
Aug 09, 2016 30.85 31.05 29.20 29.75 15,675 -1.26(-4.05%)
Aug 08, 2016 30.25 31.60 30.11 31.01 22,114 +0.95(+3.18%)
Aug 05, 2016 30.25 30.65 30.00 30.05 9,216 -0.05(-0.17%)
Aug 04, 2016 29.00 30.67 29.00 30.10 9,854 +1.15(+3.97%)
Aug 03, 2016 28.50 29.30 28.30 28.95 6,073 +0.40(+1.40%)
Aug 02, 2016 29.10 29.50 28.30 28.55 10,667 -0.25(-0.87%)
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.