Energy Focus Inc (NQ: EFOI )

3.702 USD -0.008 (-0.23%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.650 9.050 8.500 9.030 117,446 +0.38(+4.39%)
Aug 28, 2020 8.860 8.880 8.530 8.650 21,600 -0.12(-1.37%)
Aug 27, 2020 8.910 9.120 8.730 8.770 36,984 -0.07(-0.79%)
Aug 26, 2020 8.510 9.170 8.075 8.840 133,456 +0.39(+4.62%)
Aug 25, 2020 8.690 8.690 8.220 8.450 199,231 -0.19(-2.20%)
Aug 24, 2020 8.500 8.890 7.980 8.640 83,308 +0.36(+4.35%)
Aug 21, 2020 8.400 8.620 8.145 8.280 28,000 -0.11(-1.31%)
Aug 20, 2020 9.500 9.535 8.330 8.390 84,622 -1.14(-11.96%)
Aug 19, 2020 9.290 9.810 9.130 9.530 130,779 +0.35(+3.81%)
Aug 18, 2020 8.230 9.430 8.230 9.180 152,653 +0.73(+8.64%)
Aug 17, 2020 8.300 8.730 8.050 8.450 110,762 +0.20(+2.42%)
Aug 14, 2020 7.250 8.490 7.100 8.250 289,200 +0.92(+12.55%)
Aug 13, 2020 6.540 7.330 6.490 7.330 84,297 +0.68(+10.23%)
Aug 12, 2020 7.060 7.060 6.380 6.650 89,316 -0.39(-5.54%)
Aug 11, 2020 7.240 7.330 6.900 7.040 69,172 -0.21(-2.90%)
Aug 10, 2020 6.600 7.360 6.500 7.250 133,063 +0.65(+9.85%)
Aug 07, 2020 5.990 6.640 5.980 6.600 130,600 +0.54(+8.91%)
Aug 06, 2020 6.080 7.010 5.965 6.060 264,209 +0.11(+1.85%)
Aug 05, 2020 5.680 6.160 5.680 5.950 80,689 +0.31(+5.50%)
Aug 04, 2020 5.540 5.850 5.412 5.640 84,134 +0.09(+1.62%)
Aug 03, 2020 5.190 5.661 5.190 5.550 91,152 +0.42(+8.19%)
Jul 31, 2020 4.970 5.230 4.900 5.130 30,600 +0.16(+3.22%)
Jul 30, 2020 5.060 5.115 4.920 4.970 47,519 -0.18(-3.50%)
Jul 29, 2020 5.110 5.200 5.080 5.150 12,320 -0.01(-0.19%)
Jul 28, 2020 5.000 5.190 4.870 5.160 28,472 +0.06(+1.18%)
Jul 27, 2020 5.210 5.330 5.030 5.100 35,543 -0.17(-3.23%)
Jul 24, 2020 5.100 5.360 5.010 5.270 34,300 +0.15(+2.93%)
Jul 23, 2020 5.350 5.740 4.927 5.120 70,680 -0.31(-5.71%)
Jul 22, 2020 5.600 5.611 5.300 5.430 36,995 -0.13(-2.34%)
Jul 21, 2020 5.180 5.745 4.960 5.560 80,108 +0.31(+5.90%)
Jul 20, 2020 5.300 5.350 5.012 5.250 62,058 -0.11(-2.05%)
Jul 17, 2020 5.480 5.500 5.110 5.360 54,900 -0.05(-0.92%)
Jul 16, 2020 4.980 5.420 4.980 5.410 67,051 +0.43(+8.63%)
Jul 15, 2020 4.750 5.040 4.530 4.980 42,900 +0.28(+5.96%)
Jul 14, 2020 4.950 4.990 4.280 4.700 122,734 -0.40(-7.84%)
Jul 13, 2020 5.560 5.740 5.090 5.100 80,560 -0.46(-8.27%)
Jul 10, 2020 5.860 5.860 5.510 5.560 49,300 -0.32(-5.44%)
Jul 09, 2020 5.860 6.000 5.760 5.880 53,771 -0.09(-1.51%)
Jul 08, 2020 5.960 6.000 5.750 5.970 48,029 +0.02(+0.34%)
Jul 07, 2020 6.000 6.000 5.740 5.950 67,311 -0.07(-1.16%)
Jul 06, 2020 6.150 6.340 5.960 6.020 75,055 -0.12(-1.95%)
Jul 02, 2020 6.450 6.470 6.100 6.140 67,500 -0.08(-1.29%)
Jul 01, 2020 7.090 7.090 6.110 6.220 125,058 -0.70(-10.12%)
Jun 30, 2020 7.490 7.490 6.700 6.920 77,947 -0.02(-0.29%)
Jun 29, 2020 6.040 7.090 5.988 6.940 131,823 +0.85(+13.96%)
Jun 26, 2020 6.350 6.390 5.925 6.090 51,900 -0.18(-2.87%)
Jun 25, 2020 5.880 6.350 5.630 6.270 59,702 +0.27(+4.50%)
Jun 24, 2020 6.480 6.590 5.810 6.000 127,345 -0.59(-8.95%)
Jun 23, 2020 6.940 6.940 6.480 6.590 70,809 -0.33(-4.77%)
Jun 22, 2020 6.680 7.040 6.310 6.920 156,665 +0.13(+1.91%)
Jun 19, 2020 7.120 7.880 6.550 6.790 407,000 -0.37(-5.17%)
Jun 18, 2020 6.610 7.160 5.750 7.160 247,992 +0.51(+7.67%)
Jun 17, 2020 6.800 7.220 6.360 6.650 179,258 -0.17(-2.49%)
Jun 16, 2020 7.500 7.550 6.620 6.820 164,689 -0.08(-1.16%)
Jun 15, 2020 6.400 7.370 6.000 6.900 153,815 +0.87(+14.43%)
Jun 12, 2020 6.100 6.300 5.350 6.030 164,100 +0.13(+2.20%)
Jun 11, 2020 5.500 6.600 5.450 5.900 132,857 -0.70(-10.61%)
Jun 10, 2020 6.250 6.850 6.100 6.600 121,603 -0.25(-3.65%)
Jun 09, 2020 6.050 7.150 5.150 6.850 248,918 -0.75(-9.87%)
Jun 08, 2020 7.150 8.900 7.150 7.600 389,099 +1.15(+17.83%)
Jun 05, 2020 5.650 6.700 5.600 6.450 227,400 +0.60(+10.26%)
Jun 04, 2020 4.950 5.950 4.950 5.850 243,046 +0.85(+17.00%)
Jun 03, 2020 4.700 5.000 4.600 5.000 82,154 +0.30(+6.38%)
Jun 02, 2020 4.690 4.850 4.501 4.700 61,150 +0.03(+0.61%)
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.