Skip to main content

Energy Focus Inc (NQ: EFOI )

1.600 +0.049 (+3.17%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 184.10 194.25 182.00 186.90 493 +1.05(+0.56%)
Nov 26, 2014 182.00 185.85 185.85 185.85 3,194 -5.95(-3.10%)
Nov 25, 2014 192.85 193.55 181.12 191.80 1,246 +1.05(+0.55%)
Nov 24, 2014 181.30 199.50 178.85 190.75 1,923 +6.65(+3.61%)
Nov 21, 2014 189.70 189.70 178.85 184.10 2,961 -5.95(-3.13%)
Nov 20, 2014 175.00 195.30 173.95 190.05 4,973 +14.00(+7.95%)
Nov 19, 2014 179.90 183.75 168.72 176.05 2,183 -5.60(-3.08%)
Nov 18, 2014 187.25 189.00 179.57 181.65 660 +1.05(+0.58%)
Nov 17, 2014 201.95 201.95 178.50 180.60 2,831 -23.10(-11.34%)
Nov 14, 2014 211.05 214.20 192.52 203.70 6,055 -12.60(-5.83%)
Nov 13, 2014 227.50 234.50 206.50 216.30 6,817 -7.70(-3.44%)
Nov 12, 2014 227.50 236.95 218.75 224.00 11,146 -3.50(-1.54%)
Nov 11, 2014 228.20 237.98 214.90 227.50 4,076 -2.80(-1.22%)
Nov 10, 2014 239.75 239.75 222.95 230.30 1,337 -0.35(-0.15%)
Nov 07, 2014 225.40 231.35 213.85 230.65 5,230 +14.35(+6.63%)
Nov 06, 2014 217.70 224.70 210.00 216.30 2,312 -3.50(-1.59%)
Nov 05, 2014 212.10 227.49 210.35 219.80 4,800 +11.55(+5.55%)
Nov 04, 2014 214.90 222.25 206.17 208.25 4,696 -14.00(-6.30%)
Nov 03, 2014 210.00 226.45 210.00 222.25 2,131 +10.85(+5.13%)
Oct 31, 2014 211.75 227.50 204.40 211.40 3,352 -2.45(-1.15%)
Oct 30, 2014 208.25 217.00 201.62 213.85 2,182 +5.60(+2.69%)
Oct 29, 2014 213.15 213.15 201.43 208.25 4,944 -7.00(-3.25%)
Oct 28, 2014 210.00 236.25 205.10 215.25 3,136 +11.90(+5.85%)
Oct 27, 2014 218.75 213.50 198.45 203.35 3,657 -10.15(-4.75%)
Oct 24, 2014 215.25 218.05 206.85 213.50 2,824 +2.45(+1.16%)
Oct 23, 2014 230.30 230.98 210.35 211.05 3,226 -11.90(-5.34%)
Oct 22, 2014 216.30 227.50 216.30 222.95 1,801 +4.55(+2.08%)
Oct 21, 2014 227.15 227.15 214.20 218.40 1,748 -5.95(-2.65%)
Oct 20, 2014 219.45 224.35 218.75 224.35 737 +10.15(+4.74%)
Oct 17, 2014 218.75 221.90 208.07 214.20 2,576 -3.15(-1.45%)
Oct 16, 2014 224.00 227.50 214.90 217.35 1,424 -6.30(-2.82%)
Oct 15, 2014 217.00 227.50 210.00 223.65 2,659 +11.20(+5.27%)
Oct 14, 2014 207.90 227.50 196.35 212.45 2,556 +2.10(+1.00%)
Oct 13, 2014 217.35 217.35 194.60 210.35 2,279 -6.30(-2.91%)
Oct 10, 2014 210.35 222.60 202.65 216.65 827 +5.25(+2.48%)
Oct 09, 2014 227.50 243.25 210.35 211.40 2,997 -16.10(-7.08%)
Oct 08, 2014 245.00 256.55 224.00 227.50 4,175 -14.35(-5.93%)
Oct 07, 2014 267.05 287.00 234.50 241.85 16,806 +35.00(+16.92%)
Oct 06, 2014 213.85 218.05 201.25 206.85 1,338 -4.90(-2.31%)
Oct 03, 2014 212.10 213.03 210.00 211.75 309 +3.50(+1.68%)
Oct 02, 2014 206.85 215.32 201.60 208.25 589 +5.25(+2.59%)
Oct 01, 2014 206.85 208.25 194.25 203.00 1,962 -0.70(-0.34%)
Sep 30, 2014 186.90 207.90 184.45 203.70 3,425 +21.88(+12.03%)
Sep 29, 2014 191.10 191.10 178.85 181.82 796 -9.28(-4.85%)
Sep 26, 2014 191.10 196.00 184.80 191.10 818 -1.40(-0.73%)
Sep 25, 2014 194.60 199.50 192.50 192.50 273 -1.75(-0.90%)
Sep 24, 2014 197.40 201.25 193.20 194.25 683 +4.20(+2.21%)
Sep 23, 2014 197.75 208.95 189.35 190.05 1,191 -9.80(-4.90%)
Sep 22, 2014 221.55 221.55 194.25 199.85 1,589 -18.55(-8.49%)
Sep 19, 2014 229.95 231.00 218.40 218.40 1,419 -12.60(-5.45%)
Sep 18, 2014 222.25 235.20 218.40 231.00 2,041 +8.40(+3.77%)
Sep 17, 2014 226.80 233.80 219.80 222.60 1,950 -11.20(-4.79%)
Sep 16, 2014 236.25 240.45 218.75 233.80 3,038 -1.05(-0.45%)
Sep 15, 2014 245.00 245.00 217.70 234.85 7,199 -18.55(-7.32%)
Sep 12, 2014 298.55 299.25 245.70 253.40 24,754 -35.70(-12.35%)
Sep 11, 2014 236.25 374.85 236.25 289.10 105,718 +84.35(+41.20%)
Sep 10, 2014 210.00 210.00 209.65 204.75 336 -5.25(-2.50%)
Sep 09, 2014 202.30 218.75 199.85 210.00 1,034 +11.20(+5.63%)
Sep 08, 2014 192.15 198.80 188.30 198.80 788 +12.25(+6.57%)
Sep 05, 2014 184.76 193.20 183.54 186.55 678 +3.50(+1.91%)
Sep 04, 2014 180.25 180.25 180.25 183.05 312 +2.10(+1.16%)
Sep 03, 2014 181.65 182.00 173.25 180.95 729 +3.50(+1.97%)
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.