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 (%)
Mar 31, 2021 4.110 4.770 4.110 4.600 209,571 +0.59(+14.71%)
Mar 30, 2021 3.810 4.130 3.760 4.010 35,304 +0.20(+5.25%)
Mar 29, 2021 4.220 4.370 3.741 3.810 74,048 -0.39(-9.29%)
Mar 26, 2021 4.500 4.534 4.080 4.200 148,200 -0.17(-3.89%)
Mar 25, 2021 4.000 4.440 3.980 4.370 157,309 +0.44(+11.20%)
Mar 24, 2021 4.220 4.510 3.900 3.930 139,599 -0.17(-4.15%)
Mar 23, 2021 4.420 4.500 4.100 4.100 45,762 -0.32(-7.24%)
Mar 22, 2021 4.610 4.650 4.420 4.420 27,688 -0.15(-3.28%)
Mar 19, 2021 4.440 4.740 4.290 4.570 30,300 +0.14(+3.16%)
Mar 18, 2021 4.700 4.900 4.430 4.430 40,304 -0.25(-5.34%)
Mar 17, 2021 4.570 4.860 4.530 4.680 26,952 +0.05(+1.08%)
Mar 16, 2021 4.880 4.880 4.560 4.630 36,119 -0.24(-4.93%)
Mar 15, 2021 4.760 4.960 4.660 4.870 30,263 +0.03(+0.62%)
Mar 12, 2021 4.670 4.880 4.505 4.840 33,300 +0.09(+1.89%)
Mar 11, 2021 4.600 4.780 4.490 4.750 66,873 +0.31(+6.98%)
Mar 10, 2021 4.490 4.560 4.340 4.440 58,198 +0.08(+1.83%)
Mar 09, 2021 4.270 4.580 4.220 4.360 202,385 +0.26(+6.34%)
Mar 08, 2021 4.300 4.540 4.040 4.100 100,680 -0.17(-3.98%)
Mar 05, 2021 4.500 4.500 4.020 4.270 425,500 -0.22(-4.90%)
Mar 04, 2021 4.830 5.110 4.110 4.490 276,954 -0.61(-11.96%)
Mar 03, 2021 5.240 5.500 5.070 5.100 146,174 -0.15(-2.86%)
Mar 02, 2021 5.630 5.700 5.210 5.250 167,334 -0.39(-6.91%)
Mar 01, 2021 5.340 5.790 5.170 5.640 801,030 +0.45(+8.67%)
Feb 26, 2021 5.150 6.430 5.060 5.190 3,597,200 +0.19(+3.80%)
Feb 25, 2021 5.350 5.450 5.000 5.000 123,710 -0.47(-8.59%)
Feb 24, 2021 5.500 5.790 5.420 5.470 131,650 +0.10(+1.86%)
Feb 23, 2021 5.590 5.850 5.000 5.370 313,511 -0.78(-12.68%)
Feb 22, 2021 5.600 6.300 5.480 6.150 1,033,116 +0.56(+10.02%)
Feb 19, 2021 5.380 5.700 5.310 5.590 229,300 +0.29(+5.47%)
Feb 18, 2021 5.520 5.590 5.180 5.300 264,990 -0.25(-4.50%)
Feb 17, 2021 5.730 5.826 5.320 5.550 158,859 -0.31(-5.29%)
Feb 16, 2021 5.530 5.980 5.310 5.860 660,965 +0.48(+8.92%)
Feb 12, 2021 5.880 6.000 5.310 5.380 537,500 -0.64(-10.63%)
Feb 11, 2021 6.040 6.740 5.370 6.020 1,707,648 -0.12(-1.95%)
Feb 10, 2021 6.300 6.820 5.600 6.140 1,740,656 -0.93(-13.15%)
Feb 09, 2021 5.150 9.640 5.050 7.070 13,835,765 +1.98(+38.90%)
Feb 08, 2021 5.050 5.190 4.950 5.090 85,665 +0.16(+3.25%)
Feb 05, 2021 4.880 5.030 4.780 4.930 60,700 +0.12(+2.49%)
Feb 04, 2021 4.750 4.970 4.730 4.810 43,256 +0.01(+0.21%)
Feb 03, 2021 4.760 4.940 4.710 4.800 36,519 +0.02(+0.42%)
Feb 02, 2021 4.700 4.980 4.380 4.780 147,071 +0.01(+0.21%)
Feb 01, 2021 4.610 4.870 4.440 4.770 66,795 +0.17(+3.70%)
Jan 29, 2021 4.690 4.899 4.510 4.600 51,100 -0.33(-6.69%)
Jan 28, 2021 4.730 5.000 4.580 4.930 61,291 +0.08(+1.65%)
Jan 27, 2021 4.930 5.120 4.750 4.850 81,950 -0.26(-5.09%)
Jan 26, 2021 5.120 5.270 5.010 5.110 126,315 +0.23(+4.71%)
Jan 25, 2021 4.940 5.170 4.640 4.880 104,677 -0.05(-1.01%)
Jan 22, 2021 4.900 5.030 4.880 4.930 65,600 -0.01(-0.20%)
Jan 21, 2021 5.030 5.160 4.880 4.940 80,907 -0.11(-2.18%)
Jan 20, 2021 4.980 5.120 4.860 5.050 141,019 +0.12(+2.43%)
Jan 19, 2021 4.810 5.000 4.780 4.930 59,167 +0.12(+2.49%)
Jan 15, 2021 5.070 5.070 4.710 4.810 68,400 -0.25(-4.94%)
Jan 14, 2021 4.990 5.180 4.860 5.060 92,338 +0.03(+0.60%)
Jan 13, 2021 5.310 5.310 4.940 5.030 98,812 -0.15(-2.90%)
Jan 12, 2021 5.240 5.400 5.050 5.180 251,062 -0.10(-1.89%)
Jan 11, 2021 4.930 5.490 4.930 5.280 268,176 +0.35(+7.10%)
Jan 08, 2021 4.780 5.186 4.690 4.930 356,600 +0.35(+7.64%)
Jan 07, 2021 4.510 4.660 4.430 4.580 79,724 +0.09(+2.00%)
Jan 06, 2021 4.400 4.580 4.330 4.490 96,448 +0.26(+6.15%)
Jan 05, 2021 4.240 4.490 4.160 4.230 144,610 +0.03(+0.71%)
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.