Skip to main content

Energy Focus Inc (NQ: EFOI )

1.590 +0.020 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 15.82 16.09 14.77 15.54 13,884 -0.56(-3.48%)
Nov 29, 2021 16.52 16.77 15.40 16.10 7,820 -0.35(-2.13%)
Nov 26, 2021 16.59 17.00 16.10 16.45 6,852 -1.05(-6.00%)
Nov 24, 2021 16.45 18.62 16.24 17.50 42,945 +1.19(+7.30%)
Nov 23, 2021 15.96 16.59 15.68 16.31 4,877 +0.35(+2.19%)
Nov 22, 2021 16.80 16.80 15.75 15.96 8,738 -0.84(-5.00%)
Nov 19, 2021 17.15 17.22 16.10 16.80 6,880 -0.21(-1.23%)
Nov 18, 2021 17.78 17.36 16.94 17.01 3,789 -0.70(-3.95%)
Nov 17, 2021 17.92 18.20 17.53 17.71 3,388 -0.28(-1.56%)
Nov 16, 2021 17.99 18.55 17.57 17.99 9,251 -0.42(-2.28%)
Nov 15, 2021 17.78 19.18 17.78 18.41 13,160 +0.59(+3.34%)
Nov 12, 2021 19.81 19.81 17.50 17.82 37,062 -2.20(-11.01%)
Nov 11, 2021 20.65 20.65 19.60 20.02 15,399 -0.70(-3.38%)
Nov 10, 2021 20.51 20.72 5,833 +0.07(+0.34%)
Nov 09, 2021 21.56 21.63 20.30 20.65 6,654 -1.26(-5.75%)
Nov 08, 2021 21.07 22.26 21.07 21.91 4,424 +0.91(+4.33%)
Nov 05, 2021 21.35 21.68 20.75 21.00 5,705 -0.56(-2.60%)
Nov 04, 2021 21.49 22.33 21.49 21.56 9,479 -0.07(-0.32%)
Nov 03, 2021 21.44 21.98 21.27 21.63 6,559 +0.21(+0.98%)
Nov 02, 2021 23.10 23.10 21.14 21.42 17,089 -2.31(-9.73%)
Nov 01, 2021 23.03 24.36 23.31 23.73 32,548 +1.33(+5.94%)
Oct 29, 2021 20.58 23.62 20.55 22.40 54,586 +1.68(+8.11%)
Oct 28, 2021 20.72 21.15 20.37 20.72 6,013 +0.00(+0.00%)
Oct 27, 2021 20.65 21.21 20.48 20.72 6,990 +0.28(+1.37%)
Oct 26, 2021 21.42 20.23 20.44 5,347 -1.19(-5.50%)
Oct 25, 2021 21.07 21.77 20.86 21.63 3,290 +0.35(+1.64%)
Oct 22, 2021 21.42 21.42 20.72 21.28 3,193 -0.14(-0.65%)
Oct 21, 2021 22.19 22.19 21.21 21.42 8,202 -0.77(-3.47%)
Oct 20, 2021 21.77 22.40 21.49 22.19 5,892 +0.14(+0.63%)
Oct 19, 2021 21.91 22.47 21.12 22.05 4,120 +0.11(+0.48%)
Oct 18, 2021 20.93 22.26 20.58 21.95 15,052 +0.95(+4.50%)
Oct 15, 2021 21.35 21.49 20.93 21.00 1,177 -0.28(-1.32%)
Oct 14, 2021 20.65 21.56 20.65 21.28 10,683 +0.49(+2.36%)
Oct 13, 2021 20.16 21.39 20.02 20.79 12,361 +1.02(+5.13%)
Oct 12, 2021 19.88 20.51 19.32 19.77 5,292 -0.60(-2.92%)
Oct 11, 2021 20.44 20.72 19.95 20.37 4,781 +0.21(+1.04%)
Oct 08, 2021 19.74 20.72 19.74 20.16 3,448 +0.14(+0.70%)
Oct 07, 2021 19.60 20.79 19.60 20.02 5,031 +0.28(+1.42%)
Oct 06, 2021 19.67 20.44 18.41 19.74 24,794 +0.00(+0.00%)
Oct 05, 2021 21.00 21.10 19.39 19.74 14,802 -1.96(-9.03%)
Oct 04, 2021 21.84 22.33 21.35 21.70 9,516 +0.14(+0.65%)
Oct 01, 2021 22.19 22.19 21.28 21.56 5,549 -0.14(-0.65%)
Sep 30, 2021 23.31 23.38 21.56 21.70 26,370 -1.71(-7.32%)
Sep 29, 2021 22.33 23.52 21.64 23.41 19,461 +1.29(+5.85%)
Sep 28, 2021 22.54 22.54 21.35 22.12 7,633 -0.42(-1.86%)
Sep 27, 2021 21.91 23.10 21.91 22.54 7,123 +0.63(+2.88%)
Sep 24, 2021 22.75 22.89 21.84 21.91 3,272 -0.98(-4.28%)
Sep 23, 2021 22.61 23.31 21.87 22.89 9,810 +0.28(+1.24%)
Sep 22, 2021 21.63 22.82 21.63 22.61 4,470 +0.98(+4.53%)
Sep 21, 2021 21.77 22.47 21.63 21.63 3,671 -0.28(-1.28%)
Sep 20, 2021 21.91 22.54 21.56 21.91 2,881 -0.77(-3.40%)
Sep 17, 2021 21.70 22.68 21.70 22.68 5,485 +0.84(+3.85%)
Sep 16, 2021 22.12 22.89 21.70 21.84 5,543 -0.07(-0.32%)
Sep 15, 2021 22.05 23.00 21.70 21.91 3,243 -0.07(-0.32%)
Sep 14, 2021 22.89 23.24 21.91 21.98 4,941 -0.49(-2.18%)
Sep 13, 2021 22.89 23.45 22.19 22.47 4,725 -0.28(-1.23%)
Sep 10, 2021 23.80 23.83 22.75 22.75 3,995 -0.84(-3.56%)
Sep 09, 2021 22.54 24.01 22.54 23.59 3,364 +0.77(+3.37%)
Sep 08, 2021 24.08 24.08 22.05 22.82 9,298 -1.26(-5.23%)
Sep 07, 2021 24.29 24.99 23.94 24.08 13,622 -0.28(-1.15%)
Sep 03, 2021 24.57 25.20 24.15 24.36 3,633 -0.49(-1.97%)
Sep 02, 2021 24.99 25.41 24.01 24.85 9,192 -0.21(-0.84%)
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.