Energy Focus Inc (NQ: EFOI )

3.850 USD +0.110 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 3.710 3.970 3.650 3.850 95,661 +0.11(+2.94%)
Jul 30, 2021 3.780 3.850 3.670 3.740 55,377 -0.07(-1.84%)
Jul 29, 2021 3.770 4.040 3.751 3.810 317,170 +0.05(+1.33%)
Jul 28, 2021 3.670 3.890 3.570 3.760 221,386 +0.05(+1.35%)
Jul 27, 2021 3.610 3.730 3.440 3.710 172,039 +0.13(+3.63%)
Jul 26, 2021 3.630 3.695 3.550 3.580 56,861 -0.09(-2.45%)
Jul 23, 2021 3.870 3.870 3.610 3.670 158,517 -0.21(-5.41%)
Jul 22, 2021 3.870 4.070 3.710 3.880 396,564 -0.03(-0.77%)
Jul 21, 2021 3.840 3.950 3.810 3.910 111,568 +0.14(+3.71%)
Jul 20, 2021 3.650 3.870 3.610 3.770 205,169 +0.12(+3.29%)
Jul 19, 2021 3.630 3.750 3.500 3.650 153,967 -0.03(-0.82%)
Jul 16, 2021 3.840 3.898 3.620 3.680 178,758 -0.18(-4.66%)
Jul 15, 2021 3.940 4.040 3.730 3.860 264,883 -0.09(-2.28%)
Jul 14, 2021 4.110 4.255 3.920 3.950 456,535 -0.16(-3.89%)
Jul 13, 2021 4.170 4.440 4.030 4.110 525,506 -0.19(-4.42%)
Jul 12, 2021 4.200 4.800 4.189 4.300 1,266,077 +0.16(+3.86%)
Jul 09, 2021 3.990 4.140 3.890 4.140 302,819 +0.17(+4.28%)
Jul 08, 2021 3.830 4.250 3.770 3.970 741,813 +0.04(+1.02%)
Jul 07, 2021 4.300 4.340 3.881 3.930 399,490 -0.39(-9.03%)
Jul 06, 2021 4.230 4.640 4.000 4.320 1,291,505 -0.10(-2.26%)
Jul 02, 2021 3.870 5.370 3.830 4.420 6,196,386 +0.52(+13.33%)
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.