Energy Focus Inc (NQ: EFOI )

3.620 USD -0.090 (-2.43%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 5.250 5.450 5.060 5.230 149,082 -0.18(-3.33%)
Nov 27, 2020 5.110 5.750 5.110 5.410 485,800 +0.45(+9.07%)
Nov 25, 2020 4.800 5.190 4.700 4.960 280,000 +0.17(+3.55%)
Nov 24, 2020 4.930 5.020 4.680 4.790 139,328 -0.11(-2.24%)
Nov 23, 2020 4.720 4.950 4.660 4.900 124,764 +0.25(+5.38%)
Nov 20, 2020 4.680 4.750 4.530 4.650 86,500 -0.13(-2.72%)
Nov 19, 2020 4.700 4.895 4.380 4.780 239,814 +0.11(+2.36%)
Nov 18, 2020 5.120 5.200 4.650 4.670 146,111 -0.48(-9.32%)
Nov 17, 2020 5.500 5.500 5.060 5.150 112,814 -0.49(-8.69%)
Nov 16, 2020 5.440 5.740 5.220 5.640 80,127 +0.30(+5.62%)
Nov 13, 2020 5.770 5.770 5.160 5.340 105,700 -0.21(-3.78%)
Nov 12, 2020 5.880 6.130 5.380 5.550 398,505 -0.98(-15.01%)
Nov 11, 2020 7.100 7.250 6.340 6.530 158,443 -0.55(-7.77%)
Nov 10, 2020 7.250 7.360 6.890 7.080 24,930 +0.02(+0.30%)
Nov 09, 2020 6.970 7.300 6.950 7.059 107,314 +0.05(+0.70%)
Nov 06, 2020 7.060 7.150 6.920 7.010 32,100 -0.08(-1.13%)
Nov 05, 2020 6.730 7.141 6.720 7.090 30,859 +0.37(+5.51%)
Nov 04, 2020 6.850 6.850 6.640 6.720 27,200 -0.25(-3.59%)
Nov 03, 2020 6.600 7.000 6.600 6.970 38,018 +0.46(+7.07%)
Nov 02, 2020 6.550 6.800 6.470 6.510 14,718 -0.03(-0.46%)
Oct 30, 2020 6.770 6.835 6.450 6.540 31,400 -0.19(-2.82%)
Oct 29, 2020 6.990 7.020 6.660 6.730 20,420 -0.27(-3.86%)
Oct 28, 2020 7.500 7.500 6.610 7.000 67,328 -0.25(-3.45%)
Oct 27, 2020 7.150 7.310 7.138 7.250 24,222 -0.04(-0.55%)
Oct 26, 2020 7.230 7.510 6.920 7.290 80,480 -0.05(-0.68%)
Oct 23, 2020 7.410 7.410 7.130 7.340 29,300 -0.12(-1.61%)
Oct 22, 2020 7.490 7.490 7.126 7.460 44,791 +0.05(+0.67%)
Oct 21, 2020 7.650 7.650 7.200 7.410 75,630 -0.27(-3.52%)
Oct 20, 2020 7.700 7.790 7.500 7.680 67,876 -0.01(-0.13%)
Oct 19, 2020 8.170 8.330 7.630 7.690 94,247 -0.48(-5.88%)
Oct 16, 2020 7.850 8.252 7.780 8.170 56,000 +0.29(+3.68%)
Oct 15, 2020 7.880 8.320 7.310 7.880 382,635 -0.35(-4.25%)
Oct 14, 2020 10.93 11.60 8.060 8.230 8,118,882 -0.16(-1.91%)
Oct 13, 2020 8.500 8.550 8.390 8.390 29,795 -0.15(-1.76%)
Oct 12, 2020 8.250 8.910 8.120 8.540 111,378 +0.38(+4.66%)
Oct 09, 2020 7.820 8.880 7.660 8.160 135,200 +0.53(+6.95%)
Oct 08, 2020 7.760 7.880 7.620 7.630 28,504 -0.06(-0.78%)
Oct 07, 2020 7.300 7.800 7.298 7.690 110,222 +0.47(+6.51%)
Oct 06, 2020 7.090 7.360 6.980 7.220 49,375 +0.25(+3.59%)
Oct 05, 2020 6.680 7.150 6.680 6.970 31,800 +0.27(+4.03%)
Oct 02, 2020 6.570 7.120 6.570 6.700 41,400 +0.00(+0.00%)
Oct 01, 2020 6.940 6.953 6.515 6.700 38,652 -0.17(-2.47%)
Sep 30, 2020 7.220 7.220 6.850 6.870 23,896 -0.17(-2.41%)
Sep 29, 2020 7.260 7.360 6.935 7.040 32,564 -0.10(-1.40%)
Sep 28, 2020 7.650 7.650 6.840 7.140 81,720 -0.21(-2.86%)
Sep 25, 2020 6.750 7.500 6.750 7.350 45,400 +0.53(+7.77%)
Sep 24, 2020 6.750 7.190 6.633 6.820 49,772 +0.00(+0.00%)
Sep 23, 2020 7.370 7.525 6.760 6.820 50,405 -0.60(-8.09%)
Sep 22, 2020 7.200 7.470 7.131 7.420 31,664 +0.32(+4.51%)
Sep 21, 2020 7.830 8.010 7.100 7.100 46,102 -0.91(-11.36%)
Sep 18, 2020 7.940 8.130 7.930 8.010 26,600 +0.19(+2.43%)
Sep 17, 2020 7.810 7.990 7.810 7.820 14,447 -0.17(-2.13%)
Sep 16, 2020 8.040 8.200 7.980 7.990 28,657 -0.05(-0.62%)
Sep 15, 2020 8.610 8.830 7.970 8.040 62,907 -0.13(-1.59%)
Sep 14, 2020 7.820 8.220 7.820 8.170 23,917 +0.42(+5.42%)
Sep 11, 2020 7.830 8.040 7.710 7.750 15,500 -0.08(-1.02%)
Sep 10, 2020 8.150 8.180 7.800 7.830 14,914 -0.08(-1.01%)
Sep 09, 2020 7.560 8.100 7.560 7.910 60,107 +0.36(+4.77%)
Sep 08, 2020 7.870 7.870 7.440 7.550 39,804 -0.42(-5.27%)
Sep 04, 2020 8.350 8.445 7.510 7.970 97,700 -0.38(-4.55%)
Sep 03, 2020 9.200 9.250 8.150 8.350 83,137 -0.90(-9.73%)
Sep 02, 2020 9.400 9.545 9.140 9.250 46,535 -0.04(-0.43%)
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.