Energy Focus Inc (NQ: EFOI )

3.270 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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%)
Jan 04, 2021 4.060 4.250 4.055 4.200 93,232 +0.17(+4.22%)
Dec 31, 2020 4.030 4.030 4.030 141,928 -0.06(-1.47%)
Dec 30, 2020 3.980 4.260 3.980 4.090 141,928 +0.11(+2.76%)
Dec 29, 2020 4.100 4.150 3.910 3.980 59,733 -0.07(-1.73%)
Dec 28, 2020 4.380 4.413 4.010 4.050 119,176 -0.15(-3.57%)
Dec 24, 2020 4.230 4.240 4.170 4.200 17,700 -0.03(-0.71%)
Dec 23, 2020 4.250 4.390 4.200 4.230 38,943 +0.05(+1.19%)
Dec 22, 2020 4.260 4.397 4.170 4.180 35,291 -0.06(-1.41%)
Dec 21, 2020 4.350 4.400 4.150 4.240 81,766 -0.12(-2.75%)
Dec 18, 2020 4.700 4.771 4.320 4.360 117,500 -0.26(-5.63%)
Dec 17, 2020 4.750 4.880 4.560 4.620 47,698 -0.22(-4.55%)
Dec 16, 2020 4.840 5.100 4.630 4.840 161,982 +0.09(+1.89%)
Dec 15, 2020 4.640 4.910 4.430 4.750 215,732 +0.31(+6.98%)
Dec 14, 2020 4.360 4.535 4.339 4.440 51,151 +0.10(+2.30%)
Dec 11, 2020 4.390 4.530 4.260 4.340 58,500 -0.05(-1.14%)
Dec 10, 2020 4.410 4.570 4.260 4.390 74,454 -0.07(-1.57%)
Dec 09, 2020 4.730 4.766 4.418 4.460 86,236 -0.27(-5.71%)
Dec 08, 2020 4.500 4.870 4.470 4.730 126,081 +0.25(+5.58%)
Dec 07, 2020 4.800 4.830 4.400 4.480 135,602 -0.30(-6.28%)
Dec 04, 2020 4.810 4.884 4.700 4.780 34,600 -0.03(-0.62%)
Dec 03, 2020 4.850 4.960 4.730 4.810 46,125 -0.03(-0.62%)
Dec 02, 2020 4.830 4.970 4.620 4.840 132,107 -0.09(-1.83%)
Dec 01, 2020 5.300 5.330 4.840 4.930 160,457 -0.30(-5.74%)
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%)
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%)
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%)
Jun 01, 2020 4.500 4.800 4.200 4.671 121,360 +0.12(+2.67%)
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%)
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.