Energy Focus Inc (NQ: EFOI )

3.760 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 9.050 9.400 8.970 9.290 78,599 +0.26(+2.88%)
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%)
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.