Skip to main content

Energy Focus Inc (NQ: EFOI )

1.580 -0.010 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.560 1.590 1.426 1.580 23,667 -0.01(-0.63%)
Jun 20, 2024 1.540 1.792 1.500 1.590 24,955 -0.18(-10.17%)
Jun 18, 2024 1.750 1.770 1.545 1.770 18,770 +0.02(+1.14%)
Jun 17, 2024 1.750 1.770 1.750 1.750 951 +0.00(+0.01%)
Jun 14, 2024 1.750 1.750 1.750 1.750 958 +0.01(+0.56%)
Jun 13, 2024 1.700 1.740 1.700 1.740 694 -0.01(-0.57%)
Jun 12, 2024 1.790 1.790 1.750 1.750 1,695 +0.05(+2.94%)
Jun 11, 2024 1.680 1.930 1.670 1.700 11,957 -0.01(-0.58%)
Jun 10, 2024 1.600 1.950 1.600 1.710 26,466 +0.02(+1.48%)
Jun 07, 2024 1.690 1.690 1.680 1.685 2,677 -0.00(-0.30%)
Jun 06, 2024 1.670 1.697 1.660 1.690 2,271 -0.04(-2.06%)
Jun 05, 2024 1.680 1.726 1.680 1.726 3,141 +0.07(+3.95%)
Jun 04, 2024 1.770 1.780 1.640 1.660 8,285 +0.01(+0.61%)
Jun 03, 2024 1.680 1.680 1.610 1.650 3,968 +0.00(+0.00%)
May 31, 2024 1.610 1.690 1.600 1.650 2,111 -0.03(-1.79%)
May 30, 2024 1.650 1.719 1.610 1.680 1,646 +0.01(+0.60%)
May 29, 2024 1.720 1.740 1.670 1.670 3,394 -0.09(-5.11%)
May 28, 2024 1.800 1.800 1.750 1.760 4,238 -0.02(-1.12%)
May 24, 2024 1.785 1.800 1.761 1.780 7,078 -0.01(-0.56%)
May 23, 2024 1.750 1.830 1.750 1.790 4,968 -0.03(-1.65%)
May 22, 2024 1.730 1.875 1.730 1.820 2,333 +0.10(+5.81%)
May 21, 2024 1.830 1.900 1.720 1.720 20,899 -0.10(-5.49%)
May 20, 2024 1.830 1.850 1.820 1.820 9,019 +0.02(+1.11%)
May 17, 2024 1.650 1.878 1.650 1.800 11,381 +0.08(+4.65%)
May 16, 2024 1.820 1.908 1.700 1.720 14,908 -0.21(-10.88%)
May 15, 2024 2.040 2.450 1.780 1.930 222,229 -0.08(-3.75%)
May 14, 2024 1.600 2.040 1.596 2.005 50,967 +0.35(+21.52%)
May 13, 2024 1.650 1.650 1.650 1.650 1,230 -0.02(-1.20%)
May 10, 2024 1.699 1.700 1.659 1.670 4,835 +0.05(+3.39%)
May 09, 2024 1.590 1.714 1.590 1.615 1,648 +0.01(+0.51%)
May 08, 2024 1.677 1.677 1.607 1.607 899 +0.01(+0.44%)
May 07, 2024 1.590 1.610 1.580 1.600 4,452 +0.04(+2.56%)
May 06, 2024 1.590 1.600 1.540 1.560 2,857 -0.03(-1.89%)
May 03, 2024 1.570 1.600 1.558 1.590 7,237 +0.01(+0.63%)
May 02, 2024 1.550 1.600 1.522 1.580 3,731 -0.02(-1.25%)
May 01, 2024 1.595 1.600 1.500 1.600 8,588 +0.05(+3.17%)
Apr 30, 2024 1.580 1.600 1.510 1.551 6,624 +0.04(+2.71%)
Apr 29, 2024 1.580 1.582 1.510 1.510 2,149 +0.01(+0.67%)
Apr 26, 2024 1.490 1.505 1.490 1.500 2,224 -0.00(-0.01%)
Apr 25, 2024 1.478 1.521 1.430 1.500 2,796 -0.01(-0.98%)
Apr 24, 2024 1.450 1.550 1.450 1.515 6,894 +0.08(+5.94%)
Apr 23, 2024 1.380 1.700 1.200 1.430 53,115 +0.03(+2.14%)
Apr 22, 2024 1.400 1.442 1.400 1.400 1,268 +0.00(+0.00%)
Apr 19, 2024 1.440 1.470 1.370 1.400 4,563 -0.07(-4.76%)
Apr 18, 2024 1.360 1.470 1.360 1.470 3,279 +0.07(+5.00%)
Apr 17, 2024 1.370 1.410 1.350 1.400 2,060 -0.01(-0.71%)
Apr 16, 2024 1.410 1.470 1.350 1.410 12,197 -0.08(-5.37%)
Apr 15, 2024 1.440 1.530 1.410 1.490 8,195 +0.01(+1.02%)
Apr 12, 2024 1.420 1.540 1.370 1.475 41,741 -0.02(-1.67%)
Apr 11, 2024 1.600 1.600 1.350 1.500 132,809 -0.10(-6.25%)
Apr 10, 2024 1.610 1.610 1.470 1.600 240,549 +0.14(+9.48%)
Apr 09, 2024 1.460 1.462 1.462 1.462 779 +0.00(+0.10%)
Apr 08, 2024 1.460 1.515 1.440 1.460 8,363 +0.00(+0.00%)
Apr 05, 2024 1.490 1.490 1.422 1.460 6,133 -0.02(-1.35%)
Apr 04, 2024 1.520 1.540 1.450 1.480 6,176 -0.01(-0.67%)
Apr 03, 2024 1.500 1.570 1.450 1.490 4,770 -0.07(-4.49%)
Apr 02, 2024 1.560 1.600 1.510 1.560 6,139 +0.03(+1.96%)
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.