Skip to main content

Energy Focus Inc (NQ: EFOI )

1.535 -0.035 (-2.21%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 28.14 28.47 27.37 27.86 32,367 -0.70(-2.45%)
Jun 29, 2021 28.00 29.96 26.95 28.56 160,145 +0.35(+1.24%)
Jun 28, 2021 28.49 29.19 28.07 28.21 20,861 -0.56(-1.95%)
Jun 25, 2021 28.84 29.47 28.21 28.77 10,764 -0.63(-2.14%)
Jun 24, 2021 28.98 29.47 28.07 29.40 31,299 +0.84(+2.94%)
Jun 23, 2021 27.09 29.39 27.05 28.56 32,019 +1.40(+5.15%)
Jun 22, 2021 27.30 27.39 26.25 27.16 31,995 -0.14(-0.51%)
Jun 21, 2021 29.47 29.54 27.16 27.30 53,497 -2.10(-7.14%)
Jun 18, 2021 28.35 30.03 28.00 29.40 120,617 +0.91(+3.19%)
Jun 17, 2021 28.98 29.68 28.00 28.49 34,866 -1.05(-3.55%)
Jun 16, 2021 29.05 29.68 28.28 29.54 65,427 +1.33(+4.71%)
Jun 15, 2021 31.57 32.55 27.44 28.21 108,752 -3.01(-9.64%)
Jun 14, 2021 37.45 49.70 30.38 31.22 1,184,975 -4.90(-13.57%)
Jun 11, 2021 33.18 36.12 32.76 36.12 69,282 +2.87(+8.63%)
Jun 10, 2021 34.44 36.05 32.97 33.25 29,560 -1.47(-4.23%)
Jun 09, 2021 36.75 36.96 34.02 34.72 46,099 -1.75(-4.80%)
Jun 08, 2021 35.14 37.73 33.81 36.47 131,098 +0.35(+0.97%)
Jun 07, 2021 35.84 39.48 35.28 36.12 162,711 +1.33(+3.82%)
Jun 04, 2021 40.74 43.61 33.77 34.79 741,896 -5.88(-14.46%)
Jun 03, 2021 28.70 57.19 28.70 40.67 2,666,929 +10.64(+35.43%)
Jun 02, 2021 29.75 30.52 29.19 30.03 17,607 +0.35(+1.18%)
Jun 01, 2021 29.26 30.65 28.63 29.68 35,264 +0.70(+2.42%)
May 28, 2021 28.56 31.36 28.21 28.98 207,318 +0.56(+1.97%)
May 27, 2021 28.35 29.40 27.84 28.42 23,560 -0.07(-0.25%)
May 26, 2021 27.30 28.69 26.74 28.49 9,427 +1.12(+4.09%)
May 25, 2021 26.67 30.24 26.67 27.37 148,934 +0.35(+1.30%)
May 24, 2021 27.58 27.65 26.04 27.02 5,160 +0.07(+0.26%)
May 21, 2021 27.79 28.14 26.67 26.95 6,087 -0.91(-3.27%)
May 20, 2021 28.77 29.82 26.88 27.86 59,795 -0.77(-2.69%)
May 19, 2021 28.14 31.01 26.95 28.63 55,534 +0.00(+0.00%)
May 18, 2021 27.16 29.40 26.87 28.63 18,512 +1.89(+7.07%)
May 17, 2021 24.50 27.02 24.50 26.74 13,972 +2.45(+10.09%)
May 14, 2021 23.45 27.51 23.45 24.29 120,297 +0.84(+3.58%)
May 13, 2021 22.89 26.46 22.75 23.45 39,028 -1.82(-7.20%)
May 12, 2021 28.00 29.33 25.06 25.27 81,613 -3.43(-11.95%)
May 11, 2021 29.75 31.78 28.14 28.70 67,215 -3.01(-9.49%)
May 10, 2021 30.80 39.83 30.10 31.71 895,311 +0.98(+3.19%)
May 07, 2021 29.05 31.15 28.63 30.73 61,306 +1.12(+3.78%)
May 06, 2021 26.32 37.10 26.11 29.61 625,648 +2.38(+8.74%)
May 05, 2021 31.08 32.55 26.74 27.23 174,954 -2.73(-9.11%)
May 04, 2021 26.60 31.43 25.62 29.96 337,367 +3.36(+12.63%)
May 03, 2021 25.90 28.21 25.20 26.60 48,489 +0.84(+3.26%)
Apr 30, 2021 25.90 27.51 25.62 25.76 4,114 -0.28(-1.08%)
Apr 29, 2021 27.09 27.09 25.76 26.04 3,947 -0.98(-3.63%)
Apr 28, 2021 27.02 27.17 26.18 27.02 5,182 +0.07(+0.26%)
Apr 27, 2021 27.93 28.00 26.60 26.95 6,983 -0.49(-1.79%)
Apr 26, 2021 28.00 28.42 27.30 27.44 6,959 -0.28(-1.01%)
Apr 23, 2021 26.74 27.72 26.32 27.72 15,385 +0.84(+3.12%)
Apr 22, 2021 25.90 27.79 25.34 26.88 18,748 +1.82(+7.26%)
Apr 21, 2021 24.08 25.20 23.31 25.06 9,909 +0.56(+2.29%)
Apr 20, 2021 25.83 25.90 22.89 24.50 25,933 -1.96(-7.41%)
Apr 19, 2021 28.98 29.19 25.90 26.46 57,913 -3.01(-10.21%)
Apr 16, 2021 28.77 31.85 27.05 29.47 996,800 +3.22(+12.27%)
Apr 15, 2021 27.02 27.79 25.62 26.25 7,068 -0.70(-2.60%)
Apr 14, 2021 28.28 28.28 26.88 26.95 7,041 -1.40(-4.94%)
Apr 13, 2021 27.23 28.91 25.34 28.35 56,359 +1.68(+6.30%)
Apr 12, 2021 28.35 29.26 26.53 26.67 17,688 -2.10(-7.30%)
Apr 09, 2021 29.26 30.94 28.14 28.77 9,100 -0.28(-0.96%)
Apr 08, 2021 28.84 29.61 27.65 29.05 12,538 +0.91(+3.23%)
Apr 07, 2021 27.86 29.33 27.02 28.14 15,106 +0.49(+1.77%)
Apr 06, 2021 29.75 30.38 27.44 27.65 12,959 -1.68(-5.73%)
Apr 05, 2021 30.45 30.66 28.84 29.33 9,526 -0.77(-2.56%)
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.