Energy Focus Inc (NQ: EFOI )

3.210 USD -0.020 (-0.62%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 12.15 12.15 11.15 12.03 706 +0.07(+0.63%)
May 30, 2018 12.25 12.25 11.75 11.95 5,700 +0.00(+0.00%)
May 29, 2018 10.86 12.35 10.86 11.95 7,379 +1.05(+9.63%)
May 25, 2018 10.90 10.90 10.90 0 -0.20(-1.80%)
May 24, 2018 10.92 11.10 10.92 11.10 591 +0.25(+2.30%)
May 23, 2018 10.95 10.95 10.80 10.85 805 +0.00(+0.00%)
May 22, 2018 11.30 11.30 10.81 10.85 950 -0.40(-3.56%)
May 21, 2018 11.35 11.40 11.25 11.25 1,394 -0.08(-0.66%)
May 18, 2018 11.29 11.40 11.20 11.33 1,346 +0.13(+1.12%)
May 17, 2018 11.50 11.55 11.20 11.20 2,256 -0.25(-2.18%)
May 16, 2018 11.45 11.50 11.45 11.45 787 +0.05(+0.44%)
May 15, 2018 11.40 11.50 11.35 11.40 925 -0.09(-0.83%)
May 14, 2018 11.40 11.55 11.40 11.49 1,357 -0.10(-0.91%)
May 11, 2018 11.60 11.65 11.36 11.60 1,362 +0.20(+1.75%)
May 10, 2018 11.58 11.82 11.35 11.40 3,887 +0.00(+0.00%)
May 09, 2018 11.35 11.50 11.11 11.40 2,712 +0.05(+0.44%)
May 08, 2018 11.80 11.80 11.35 11.35 1,606 -0.50(-4.22%)
May 07, 2018 11.80 12.25 11.80 11.85 258 +0.27(+2.38%)
May 04, 2018 12.25 12.25 11.25 11.58 1,017 +0.18(+1.54%)
May 03, 2018 12.06 12.08 11.30 11.40 4,182 -0.40(-3.39%)
May 02, 2018 12.90 12.90 11.75 11.80 2,323 -0.85(-6.72%)
May 01, 2018 13.70 13.90 12.65 12.65 7,753 -0.75(-5.60%)
Apr 30, 2018 14.25 14.25 13.15 13.40 1,384 -0.75(-5.30%)
Apr 27, 2018 14.05 14.35 13.75 14.15 6,397 +0.20(+1.43%)
Apr 26, 2018 13.25 14.50 12.88 13.95 13,831 +0.75(+5.68%)
Apr 25, 2018 13.60 13.60 13.20 13.20 524 -0.30(-2.22%)
Apr 24, 2018 13.65 13.69 12.55 13.50 2,096 -0.10(-0.74%)
Apr 23, 2018 13.00 14.00 13.00 13.60 11,327 +0.25(+1.87%)
Apr 20, 2018 12.30 13.40 12.12 13.35 2,142 +0.95(+7.66%)
Apr 19, 2018 12.35 12.45 12.00 12.40 170 +0.15(+1.22%)
Apr 18, 2018 12.50 12.50 12.25 12.25 161 -0.20(-1.61%)
Apr 17, 2018 12.50 12.50 11.61 12.45 1,640 +0.00(+0.00%)
Apr 16, 2018 11.50 12.45 11.50 12.45 472 +0.10(+0.81%)
Apr 13, 2018 12.40 12.50 12.30 12.35 1,033 +0.10(+0.82%)
Apr 12, 2018 11.60 12.88 11.60 12.25 854 +0.50(+4.25%)
Apr 11, 2018 11.70 12.75 11.55 11.75 3,411 +0.15(+1.30%)
Apr 10, 2018 10.95 11.75 10.95 11.60 5,389 +0.45(+4.04%)
Apr 09, 2018 11.32 11.32 10.75 11.15 5,070 +0.20(+1.83%)
Apr 06, 2018 10.95 11.45 10.75 10.95 2,411 -0.30(-2.67%)
Apr 05, 2018 11.65 11.90 10.90 11.25 5,142 -0.95(-7.79%)
Apr 04, 2018 12.47 12.75 11.35 12.20 1,219 +0.00(+0.00%)
Apr 03, 2018 12.25 12.80 12.20 12.20 3,607 -0.25(-2.01%)
Apr 02, 2018 12.75 12.80 11.95 12.45 2,252 -0.30(-2.35%)
Mar 29, 2018 12.75 12.75 12.75 0 +0.85(+7.14%)
Mar 28, 2018 11.85 12.00 11.77 11.90 1,849 +0.09(+0.73%)
Mar 27, 2018 11.76 11.95 11.70 11.81 1,878 -0.19(-1.55%)
Mar 26, 2018 13.05 13.05 11.81 12.00 3,544 -1.05(-8.05%)
Mar 23, 2018 12.70 13.35 12.70 13.05 613 -0.15(-1.10%)
Mar 22, 2018 13.03 13.35 12.75 13.20 471 +0.10(+0.73%)
Mar 21, 2018 13.15 13.21 13.01 13.10 1,498 +0.00(+0.00%)
Mar 20, 2018 12.95 13.25 12.60 13.10 1,930 +0.50(+3.97%)
Mar 19, 2018 13.15 13.20 12.60 12.60 3,630 -0.60(-4.55%)
Mar 16, 2018 13.25 13.30 13.05 13.20 1,868 +0.10(+0.76%)
Mar 15, 2018 13.10 13.30 13.10 13.10 2,127 +0.00(+0.00%)
Mar 14, 2018 13.20 13.20 13.07 13.10 1,847 +0.00(+0.00%)
Mar 13, 2018 12.85 14.00 12.85 13.10 2,049 +0.40(+3.15%)
Mar 12, 2018 13.75 14.15 12.70 12.70 2,179 -1.25(-8.96%)
Mar 09, 2018 13.30 14.12 12.84 13.95 3,217 +0.75(+5.68%)
Mar 08, 2018 12.85 13.25 12.78 13.20 1,146 +0.45(+3.53%)
Mar 07, 2018 13.00 13.05 12.50 12.75 1,097 -0.10(-0.78%)
Mar 06, 2018 12.95 13.05 12.69 12.85 1,178 +0.10(+0.78%)
Mar 05, 2018 12.35 13.05 12.25 12.75 3,010 +0.30(+2.41%)
Mar 02, 2018 12.45 12.55 12.05 12.45 715 -0.02(-0.20%)
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.