Energy Focus Inc (NQ: EFOI )

2.350 USD -0.150 (-6.00%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.