Energy Focus Inc (NQ: EFOI )

3.860 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 32.85 33.00 32.00 32.15 4,491 -0.35(-1.08%)
May 28, 2015 33.00 33.00 31.90 32.50 4,269 -0.50(-1.52%)
May 27, 2015 31.85 33.53 31.50 33.00 8,749 +1.10(+3.45%)
May 26, 2015 30.65 32.05 30.50 31.90 4,762 +0.93(+2.99%)
May 22, 2015 31.45 30.98 30.98 30.98 10,060 -0.52(-1.67%)
May 21, 2015 29.95 31.72 29.95 31.50 4,332 +1.50(+5.00%)
May 20, 2015 30.95 31.45 29.75 30.00 1,768 -0.20(-0.66%)
May 19, 2015 31.75 31.75 29.75 30.20 8,202 -1.30(-4.13%)
May 18, 2015 31.20 31.85 30.65 31.50 3,812 +1.00(+3.28%)
May 15, 2015 31.25 33.25 30.50 30.50 7,347 -1.40(-4.39%)
May 14, 2015 32.00 32.20 31.10 31.90 4,987 +0.20(+0.63%)
May 13, 2015 32.35 32.35 31.46 31.70 3,822 -0.25(-0.78%)
May 12, 2015 32.46 32.75 31.40 31.95 17,004 +0.20(+0.63%)
May 11, 2015 34.35 34.60 31.75 31.75 16,164 -1.65(-4.94%)
May 08, 2015 32.80 35.85 31.85 33.40 22,084 +0.65(+1.98%)
May 07, 2015 28.90 32.95 28.30 32.75 33,542 +3.75(+12.93%)
May 06, 2015 32.50 33.30 29.00 29.00 53,112 -2.35(-7.50%)
May 05, 2015 33.25 35.45 29.40 31.35 94,870 +3.38(+12.07%)
May 04, 2015 27.30 28.70 25.80 27.97 4,902 +0.78(+2.86%)
May 01, 2015 25.60 27.55 25.50 27.20 4,448 +1.65(+6.44%)
Apr 30, 2015 25.85 26.21 25.50 25.55 2,136 -1.15(-4.31%)
Apr 29, 2015 26.55 26.95 25.55 26.70 1,676 +0.11(+0.42%)
Apr 28, 2015 25.69 27.25 25.05 26.59 4,399 +2.14(+8.74%)
Apr 27, 2015 25.10 25.63 24.45 24.45 1,428 -0.40(-1.61%)
Apr 24, 2015 25.05 25.05 24.80 24.85 1,611 -0.45(-1.78%)
Apr 23, 2015 25.65 25.75 25.15 25.30 1,007 -0.59(-2.29%)
Apr 22, 2015 25.00 25.89 25.00 25.89 2,163 +0.69(+2.75%)
Apr 21, 2015 25.35 26.05 24.85 25.20 2,640 -0.55(-2.14%)
Apr 20, 2015 26.05 26.40 25.30 25.75 1,224 -0.70(-2.64%)
Apr 17, 2015 26.43 26.45 25.75 26.45 773 +0.48(+1.87%)
Apr 16, 2015 26.70 27.00 25.85 25.96 1,006 -0.49(-1.83%)
Apr 15, 2015 25.70 26.55 25.50 26.45 2,533 +0.80(+3.12%)
Apr 14, 2015 25.35 26.58 25.00 25.65 4,936 +0.65(+2.60%)
Apr 13, 2015 24.83 26.08 24.40 25.00 2,008 -0.50(-1.96%)
Apr 10, 2015 25.95 25.95 25.49 25.50 1,581 -0.45(-1.73%)
Apr 09, 2015 27.00 28.05 25.35 25.95 6,056 +0.65(+2.57%)
Apr 08, 2015 26.00 26.00 25.16 25.30 1,649 +0.25(+1.00%)
Apr 07, 2015 25.00 25.90 25.00 25.05 1,411 -0.15(-0.60%)
Apr 06, 2015 24.95 26.00 24.95 25.20 1,334 -0.30(-1.18%)
Apr 02, 2015 24.05 25.50 25.50 25.50 820 +0.46(+1.83%)
Apr 01, 2015 25.00 25.20 24.10 25.04 4,089 +0.94(+3.90%)
Mar 31, 2015 24.25 25.25 24.05 24.10 2,948 -0.85(-3.40%)
Mar 30, 2015 25.09 25.45 24.10 24.95 1,849 -0.25(-0.99%)
Mar 27, 2015 25.95 26.00 25.20 25.20 1,996 -0.90(-3.45%)
Mar 26, 2015 25.50 26.10 25.25 26.10 2,854 +0.05(+0.19%)
Mar 25, 2015 25.25 26.05 25.25 26.05 1,529 +0.20(+0.77%)
Mar 24, 2015 25.40 26.25 25.40 25.85 1,364 +0.50(+1.97%)
Mar 23, 2015 25.65 26.40 25.35 25.35 1,446 -0.30(-1.17%)
Mar 20, 2015 26.00 26.95 25.60 25.65 1,061 -0.10(-0.39%)
Mar 19, 2015 27.20 27.20 25.75 25.75 8,934 -1.05(-3.92%)
Mar 18, 2015 26.50 27.35 26.25 26.80 1,424 +0.80(+3.08%)
Mar 17, 2015 26.30 27.40 25.90 26.00 5,114 -1.35(-4.93%)
Mar 16, 2015 27.90 28.25 26.15 27.35 513 +1.00(+3.79%)
Mar 13, 2015 25.25 27.90 25.25 26.35 6,114 +0.65(+2.53%)
Mar 12, 2015 27.25 27.25 25.26 25.70 4,791 -1.35(-4.99%)
Mar 11, 2015 28.16 28.65 26.60 27.05 4,425 -0.45(-1.64%)
Mar 10, 2015 28.25 28.75 27.15 27.50 4,201 +0.65(+2.42%)
Mar 09, 2015 25.60 28.75 25.60 26.85 9,634 +1.60(+6.33%)
Mar 06, 2015 25.00 26.05 24.55 25.25 6,017 +0.95(+3.91%)
Mar 05, 2015 23.50 24.85 23.50 24.30 8,019 +0.85(+3.63%)
Mar 04, 2015 23.00 23.45 23.00 23.45 1,592 +0.45(+1.95%)
Mar 03, 2015 23.25 23.45 22.75 23.00 2,125 -0.20(-0.86%)
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.