Energy Focus Inc (NQ: EFOI )

3.670 USD -0.210 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.700 4.800 4.326 4.550 149,640 -0.15(-3.19%)
May 28, 2020 4.550 5.000 4.300 4.700 163,845 +0.00(+0.00%)
May 27, 2020 4.900 4.900 4.100 4.700 254,682 +0.20(+4.44%)
May 26, 2020 3.750 5.800 3.750 4.500 1,028,634 +0.96(+27.15%)
May 22, 2020 3.400 3.600 3.295 3.539 116,580 +0.24(+7.41%)
May 21, 2020 3.002 3.500 3.002 3.295 136,960 +0.19(+6.29%)
May 20, 2020 3.150 3.750 3.000 3.100 521,343 +0.10(+3.33%)
May 19, 2020 2.850 3.100 2.750 3.000 89,261 +0.25(+9.09%)
May 18, 2020 2.750 2.900 2.600 2.750 90,516 -0.14(-4.86%)
May 15, 2020 2.800 2.938 2.755 2.890 80,220 -0.11(-3.65%)
May 14, 2020 2.450 3.050 2.450 3.000 327,874 +0.28(+10.29%)
May 13, 2020 2.650 3.500 2.350 2.720 2,717,216 +0.74(+37.62%)
May 12, 2020 2.050 2.100 1.975 1.976 86,811 -0.02(-1.18%)
May 11, 2020 2.050 2.325 1.900 2.000 170,778 +0.23(+12.68%)
May 08, 2020 1.950 2.058 1.611 1.775 145,500 -0.16(-8.22%)
May 07, 2020 2.000 2.599 1.910 1.934 577,118 +0.13(+7.44%)
May 06, 2020 1.750 1.950 1.650 1.800 213,341 +0.16(+9.42%)
May 05, 2020 1.600 1.734 1.505 1.645 92,809 +0.07(+4.61%)
May 04, 2020 1.520 1.675 1.518 1.573 30,592 +0.07(+4.69%)
May 01, 2020 1.600 1.750 1.500 1.502 128,860 -0.06(-4.12%)
Apr 30, 2020 1.576 1.625 1.560 1.567 18,318 -0.03(-2.09%)
Apr 29, 2020 1.593 1.650 1.552 1.600 38,470 +0.02(+1.52%)
Apr 28, 2020 1.575 1.625 1.575 1.576 22,470 -0.01(-0.41%)
Apr 27, 2020 1.640 1.649 1.550 1.583 48,461 -0.02(-1.40%)
Apr 24, 2020 1.700 1.800 1.550 1.605 195,620 +0.10(+7.00%)
Apr 23, 2020 1.490 1.650 1.350 1.500 100,185 +0.08(+5.45%)
Apr 22, 2020 1.536 1.536 1.300 1.423 84,705 -0.13(-8.23%)
Apr 21, 2020 1.600 1.600 1.450 1.550 39,240 -0.05(-3.13%)
Apr 20, 2020 1.850 1.850 1.400 1.600 228,017 -0.28(-14.92%)
Apr 17, 2020 2.245 2.400 1.675 1.881 120,480 -0.26(-12.33%)
Apr 16, 2020 2.000 2.337 1.675 2.145 189,819 +0.47(+28.25%)
Apr 15, 2020 1.850 1.950 1.673 1.673 31,245 -0.18(-9.59%)
Apr 14, 2020 1.675 2.000 1.651 1.850 63,944 +0.18(+10.78%)
Apr 13, 2020 1.600 1.675 1.500 1.670 39,651 +0.16(+10.63%)
Apr 09, 2020 1.450 1.550 1.390 1.510 26,540 +0.06(+3.85%)
Apr 08, 2020 1.500 1.500 1.450 1.454 6,120 -0.00(-0.24%)
Apr 07, 2020 1.567 1.567 1.450 1.457 10,552 +0.01(+0.48%)
Apr 06, 2020 1.395 1.575 1.350 1.450 19,526 +0.05(+3.94%)
Apr 03, 2020 1.550 1.550 1.352 1.395 23,160 -0.06(-3.83%)
Apr 02, 2020 1.568 1.568 1.400 1.450 36,396 -0.02(-1.19%)
Apr 01, 2020 1.600 1.750 1.450 1.468 31,493 -0.18(-11.03%)
Mar 31, 2020 1.700 1.806 1.650 1.650 61,330 -0.00(-0.12%)
Mar 30, 2020 1.650 1.784 1.650 1.652 16,573 -0.10(-5.60%)
Mar 27, 2020 1.849 1.849 1.667 1.750 19,760 -0.02(-1.41%)
Mar 26, 2020 1.758 1.849 1.650 1.775 32,999 +0.07(+4.41%)
Mar 25, 2020 1.500 1.750 1.450 1.700 77,414 +0.25(+17.24%)
Mar 24, 2020 1.400 1.500 1.350 1.450 12,679 +0.00(+0.00%)
Mar 23, 2020 1.500 1.550 1.300 1.450 39,797 -0.18(-10.77%)
Mar 20, 2020 1.650 1.700 1.418 1.625 27,060 +0.08(+5.18%)
Mar 19, 2020 1.748 1.748 1.500 1.545 40,330 +0.04(+3.00%)
Mar 18, 2020 1.750 1.750 1.500 1.500 33,317 -0.25(-14.29%)
Mar 17, 2020 1.500 1.850 1.500 1.750 17,823 +0.05(+2.94%)
Mar 16, 2020 1.750 1.850 1.500 1.700 30,124 -0.03(-1.45%)
Mar 13, 2020 1.651 1.848 1.651 1.725 34,700 +0.12(+7.81%)
Mar 12, 2020 1.500 1.850 0.8000 1.600 88,850 -0.25(-13.51%)
Mar 11, 2020 2.150 2.350 1.600 1.850 44,025 -0.35(-15.91%)
Mar 10, 2020 2.300 2.450 2.100 2.200 30,734 -0.10(-4.35%)
Mar 09, 2020 2.400 2.550 2.150 2.300 25,243 -0.25(-9.80%)
Mar 06, 2020 2.650 2.700 2.550 2.550 29,400 -0.10(-3.76%)
Mar 05, 2020 2.600 2.687 2.600 2.650 23,905 +0.05(+1.90%)
Mar 04, 2020 2.550 2.650 2.550 2.600 20,187 +0.05(+1.84%)
Mar 03, 2020 2.580 2.724 2.550 2.553 36,749 -0.03(-1.08%)
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.