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 (%)
Oct 30, 2015 80.35 81.41 79.25 81.00 28,001 +1.50(+1.89%)
Oct 29, 2015 80.85 81.65 78.60 79.50 42,413 -2.00(-2.45%)
Oct 28, 2015 77.15 81.60 76.60 81.50 49,398 +4.95(+6.47%)
Oct 27, 2015 78.65 79.15 76.12 76.55 45,466 -3.00(-3.77%)
Oct 26, 2015 79.95 80.00 76.05 79.55 42,098 +0.30(+0.38%)
Oct 23, 2015 76.00 79.95 74.00 79.25 87,316 +3.80(+5.04%)
Oct 22, 2015 70.35 76.70 70.25 75.45 79,652 +5.15(+7.33%)
Oct 21, 2015 73.20 73.55 70.00 70.30 59,525 -2.35(-3.23%)
Oct 20, 2015 71.65 74.00 71.20 72.65 62,971 +1.15(+1.61%)
Oct 19, 2015 71.30 74.40 68.90 71.50 53,162 +0.25(+0.35%)
Oct 16, 2015 67.30 71.81 66.75 71.25 46,322 +3.65(+5.40%)
Oct 15, 2015 69.90 69.90 66.15 67.60 30,490 -2.35(-3.36%)
Oct 14, 2015 67.60 70.00 66.15 69.95 34,659 +1.80(+2.64%)
Oct 13, 2015 69.65 70.55 65.70 68.15 44,719 -2.40(-3.40%)
Oct 12, 2015 70.25 72.54 68.35 70.55 53,954 +0.15(+0.21%)
Oct 09, 2015 68.30 72.79 67.10 70.40 80,326 +1.65(+2.40%)
Oct 08, 2015 65.20 69.75 63.75 68.75 68,766 +2.25(+3.38%)
Oct 07, 2015 63.35 67.55 62.30 66.50 74,917 +3.70(+5.89%)
Oct 06, 2015 65.60 67.75 60.80 62.80 77,196 -3.40(-5.14%)
Oct 05, 2015 58.65 67.00 58.65 66.20 143,105 +7.65(+13.07%)
Oct 02, 2015 58.20 59.20 56.25 58.55 75,121 -1.10(-1.84%)
Oct 01, 2015 57.70 60.80 55.16 59.65 206,755 +0.60(+1.02%)
Sep 30, 2015 55.10 59.20 53.50 59.05 129,104 +4.85(+8.95%)
Sep 29, 2015 56.05 58.70 53.25 54.20 88,958 -1.85(-3.30%)
Sep 28, 2015 56.55 57.25 51.75 56.05 143,374 -1.70(-2.94%)
Sep 25, 2015 58.90 64.20 56.65 57.75 251,386 +1.10(+1.94%)
Sep 24, 2015 58.20 60.45 54.45 56.65 230,457 -3.20(-5.35%)
Sep 23, 2015 66.10 67.20 59.25 59.85 207,605 -7.45(-11.07%)
Sep 22, 2015 65.00 69.74 64.40 67.30 122,560 +1.30(+1.97%)
Sep 21, 2015 75.15 75.50 65.05 66.00 184,125 -7.10(-9.71%)
Sep 18, 2015 74.05 77.20 72.10 73.10 177,848 -2.30(-3.05%)
Sep 17, 2015 81.50 81.90 73.50 75.40 277,246 -4.30(-5.40%)
Sep 16, 2015 71.55 83.65 68.90 79.70 631,655 +10.00(+14.35%)
Sep 15, 2015 82.05 83.55 69.15 69.70 312,724 -12.35(-15.05%)
Sep 14, 2015 82.50 86.60 80.50 82.05 241,080 -0.10(-0.12%)
Sep 11, 2015 87.40 90.00 80.39 82.15 1,174,540 -32.85(-28.57%)
Sep 10, 2015 139.90 145.85 114.30 115.00 358,340 -24.20(-17.39%)
Sep 09, 2015 141.40 146.00 136.25 139.20 206,995 +5.95(+4.47%)
Sep 08, 2015 131.50 143.45 131.50 133.25 350,624 +4.40(+3.41%)
Sep 04, 2015 116.65 128.85 128.85 128.85 110,380 +9.40(+7.87%)
Sep 03, 2015 129.50 136.35 117.50 119.45 232,019 -4.45(-3.59%)
Sep 02, 2015 118.50 128.82 114.75 123.90 242,524 +12.10(+10.82%)
Sep 01, 2015 102.50 117.50 101.25 111.80 189,670 +2.30(+2.10%)
Aug 31, 2015 102.05 118.25 100.00 109.50 234,885 -0.50(-0.45%)
Aug 28, 2015 100.05 112.50 97.85 110.00 231,161 +12.15(+12.42%)
Aug 27, 2015 100.00 112.34 93.00 97.85 377,476 +4.85(+5.22%)
Aug 26, 2015 83.90 94.00 83.90 93.00 231,797 +9.25(+11.04%)
Aug 25, 2015 83.85 85.85 79.25 83.75 130,063 +5.10(+6.48%)
Aug 24, 2015 76.85 82.69 70.35 78.65 108,487 -0.35(-0.44%)
Aug 21, 2015 85.70 86.15 78.02 79.00 84,051 -6.65(-7.76%)
Aug 20, 2015 87.25 90.57 82.85 85.65 176,976 +2.00(+2.39%)
Aug 19, 2015 78.80 89.45 77.15 83.65 324,005 +7.10(+9.27%)
Aug 18, 2015 81.50 81.55 76.30 76.55 48,517 -5.20(-6.36%)
Aug 17, 2015 94.00 95.00 74.55 81.75 264,998 -14.15(-14.75%)
Aug 14, 2015 69.50 96.00 69.25 95.90 253,021 +27.35(+39.90%)
Aug 13, 2015 66.05 68.93 65.83 68.55 41,387 +2.10(+3.16%)
Aug 12, 2015 67.65 69.20 63.40 66.45 45,264 -0.80(-1.19%)
Aug 11, 2015 69.90 73.35 65.50 67.25 38,029 -2.45(-3.52%)
Aug 10, 2015 71.25 76.25 67.50 69.70 63,625 -1.05(-1.48%)
Aug 07, 2015 71.35 75.90 68.70 70.75 71,031 +1.15(+1.65%)
Aug 06, 2015 68.15 71.25 65.30 69.60 60,962 +2.65(+3.96%)
Aug 05, 2015 55.30 68.20 53.70 66.95 136,259 +20.05(+42.75%)
Aug 04, 2015 46.60 47.40 44.60 46.90 8,166 +0.60(+1.30%)
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.