Energy Focus Inc (NQ: EFOI )

3.220 USD +0.090 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.020 4.067 3.910 3.980 226,573 -0.10(-2.45%)
Jun 29, 2021 4.000 4.280 3.850 4.080 1,121,021 +0.05(+1.24%)
Jun 28, 2021 4.070 4.170 4.010 4.030 146,027 -0.08(-1.95%)
Jun 25, 2021 4.120 4.210 4.030 4.110 75,353 -0.09(-2.14%)
Jun 24, 2021 4.140 4.210 4.010 4.200 219,099 +0.12(+2.94%)
Jun 23, 2021 3.870 4.199 3.845 4.080 224,135 +0.20(+5.15%)
Jun 22, 2021 3.900 3.913 3.750 3.880 223,969 -0.02(-0.51%)
Jun 21, 2021 4.210 4.220 3.880 3.900 374,480 -0.30(-7.14%)
Jun 18, 2021 4.050 4.290 4.000 4.200 844,320 +0.13(+3.19%)
Jun 17, 2021 4.140 4.240 4.000 4.070 244,064 -0.15(-3.55%)
Jun 16, 2021 4.150 4.240 4.040 4.220 457,993 +0.19(+4.71%)
Jun 15, 2021 4.510 4.650 3.920 4.030 761,269 -0.43(-9.64%)
Jun 14, 2021 5.350 7.100 4.340 4.460 8,294,830 -0.70(-13.57%)
Jun 11, 2021 4.740 5.160 4.680 5.160 484,980 +0.41(+8.63%)
Jun 10, 2021 4.920 5.150 4.710 4.750 206,920 -0.21(-4.23%)
Jun 09, 2021 5.250 5.280 4.860 4.960 322,699 -0.25(-4.80%)
Jun 08, 2021 5.020 5.390 4.830 5.210 917,690 +0.05(+0.97%)
Jun 07, 2021 5.120 5.640 5.040 5.160 1,138,980 +0.19(+3.82%)
Jun 04, 2021 5.820 6.230 4.825 4.970 5,193,276 -0.84(-14.46%)
Jun 03, 2021 4.100 8.170 4.100 5.810 18,668,508 +1.52(+35.43%)
Jun 02, 2021 4.250 4.360 4.170 4.290 123,253 +0.05(+1.18%)
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.