Skip to main content

Energy Focus Inc (NQ: EFOI )

1.590 +0.010 (+0.63%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 47.69 47.69 43.75 43.75 532 -4.20(-8.76%)
Oct 30, 2018 47.95 47.95 47.25 47.95 517 +1.05(+2.24%)
Oct 29, 2018 49.35 49.35 46.55 46.90 454 -2.45(-4.96%)
Oct 26, 2018 50.75 51.80 46.90 49.35 274 -1.40(-2.76%)
Oct 25, 2018 49.70 53.20 49.70 50.75 434 +1.40(+2.84%)
Oct 24, 2018 47.25 67.15 47.25 49.35 2,308 +2.10(+4.44%)
Oct 23, 2018 48.65 50.75 44.62 47.25 1,899 -3.15(-6.25%)
Oct 22, 2018 55.65 55.65 49.00 50.40 1,271 -3.15(-5.88%)
Oct 19, 2018 56.70 56.70 51.45 53.55 420 -3.50(-6.13%)
Oct 18, 2018 60.90 61.60 56.00 57.05 239 -4.20(-6.86%)
Oct 17, 2018 61.60 62.30 61.25 61.25 539 -0.35(-0.57%)
Oct 16, 2018 62.65 63.00 61.60 61.60 933 -1.05(-1.68%)
Oct 15, 2018 65.45 65.71 62.65 62.65 379 -2.10(-3.24%)
Oct 12, 2018 66.15 66.15 64.05 64.75 171 +1.05(+1.65%)
Oct 11, 2018 63.70 65.80 63.47 63.70 354 -2.10(-3.19%)
Oct 10, 2018 69.30 70.70 64.75 65.80 1,194 -4.90(-6.93%)
Oct 09, 2018 71.05 71.05 70.09 70.70 45 +1.75(+2.54%)
Oct 08, 2018 67.90 70.00 67.20 68.95 243 +1.40(+2.07%)
Oct 05, 2018 70.00 73.50 67.55 67.55 240 -2.80(-3.98%)
Oct 04, 2018 69.65 74.20 69.65 70.35 237 -1.05(-1.47%)
Oct 03, 2018 70.35 74.20 67.90 71.40 244 -0.70(-0.97%)
Oct 02, 2018 70.00 72.45 68.25 72.10 359 +1.05(+1.48%)
Oct 01, 2018 71.75 76.30 70.00 71.05 122 -0.70(-0.98%)
Sep 28, 2018 70.70 77.00 70.70 71.75 262 +0.35(+0.49%)
Sep 27, 2018 74.20 74.88 71.40 71.40 560 -3.50(-4.67%)
Sep 26, 2018 75.60 75.95 73.85 74.90 277 -0.17(-0.23%)
Sep 25, 2018 76.30 76.30 70.00 75.08 277 -0.70(-0.92%)
Sep 24, 2018 73.85 77.35 73.85 75.78 221 +3.68(+5.10%)
Sep 21, 2018 78.75 79.10 72.10 72.10 591 -7.00(-8.85%)
Sep 20, 2018 79.45 79.80 73.89 79.10 314 +1.05(+1.35%)
Sep 19, 2018 77.70 80.15 77.70 78.05 340 +0.70(+0.90%)
Sep 18, 2018 78.40 80.50 77.35 77.35 290 -1.05(-1.33%)
Sep 17, 2018 77.00 80.50 77.00 78.40 422 +0.35(+0.45%)
Sep 14, 2018 78.75 80.50 77.00 78.05 257 +1.05(+1.36%)
Sep 13, 2018 78.40 79.45 75.60 77.00 361 -2.45(-3.08%)
Sep 12, 2018 80.15 81.90 77.35 79.45 157 -1.75(-2.16%)
Sep 11, 2018 81.55 81.90 78.75 81.20 288 -0.35(-0.43%)
Sep 10, 2018 81.55 81.55 78.75 81.55 204 +0.35(+0.43%)
Sep 07, 2018 81.20 81.55 80.15 81.20 151 +0.00(+0.00%)
Sep 06, 2018 80.85 81.20 78.75 81.20 337 +0.70(+0.87%)
Sep 05, 2018 80.47 80.50 78.86 80.50 32 -0.70(-0.86%)
Sep 04, 2018 75.25 81.55 75.25 81.20 531 +4.55(+5.94%)
Aug 31, 2018 76.65 76.65 76.65 0 +2.10(+2.82%)
Aug 30, 2018 77.70 78.75 74.55 74.55 596 -2.45(-3.18%)
Aug 29, 2018 77.35 77.84 77.00 77.00 356 -0.35(-0.45%)
Aug 28, 2018 77.35 78.75 77.00 77.35 516 +0.70(+0.91%)
Aug 27, 2018 78.05 78.75 76.65 76.65 189 +0.00(+0.00%)
Aug 24, 2018 77.70 78.75 76.65 76.65 71 -1.05(-1.35%)
Aug 23, 2018 77.70 78.75 75.25 77.70 184 -1.05(-1.33%)
Aug 22, 2018 77.00 78.75 76.80 78.75 105 +2.10(+2.74%)
Aug 21, 2018 75.60 77.70 73.50 76.65 365 +0.35(+0.46%)
Aug 20, 2018 77.00 78.75 71.75 76.30 842 +0.00(+0.00%)
Aug 17, 2018 75.25 78.75 75.25 76.30 362 +1.05(+1.40%)
Aug 16, 2018 76.30 76.65 70.70 75.25 295 -1.40(-1.83%)
Aug 15, 2018 73.15 77.00 73.15 76.65 117 -0.35(-0.45%)
Aug 14, 2018 76.65 78.05 73.85 77.00 331 -2.10(-2.65%)
Aug 13, 2018 79.80 79.80 73.50 79.10 460 -0.70(-0.88%)
Aug 10, 2018 79.10 80.50 77.00 79.80 725 +2.80(+3.64%)
Aug 09, 2018 73.50 78.75 71.75 77.00 318 +1.75(+2.33%)
Aug 08, 2018 77.70 78.75 72.10 75.25 543 +5.60(+8.04%)
Aug 07, 2018 82.25 82.25 68.25 69.65 511 -11.90(-14.59%)
Aug 06, 2018 76.30 83.65 76.30 81.55 85 +5.25(+6.88%)
Aug 03, 2018 79.45 81.55 76.30 76.30 137 -0.83(-1.08%)
Aug 02, 2018 82.95 82.95 75.60 77.13 216 +1.88(+2.50%)
Aug 01, 2018 80.15 83.97 75.25 75.25 842 -4.55(-5.70%)
Jul 31, 2018 76.65 79.80 74.55 79.80 183 +2.17(+2.79%)
Jul 30, 2018 77.00 78.40 76.30 77.63 583 +0.63(+0.82%)
Jul 27, 2018 76.30 77.00 73.85 77.00 182 +1.40(+1.85%)
Jul 26, 2018 71.40 75.60 70.71 75.60 145 +5.43(+7.74%)
Jul 25, 2018 71.75 71.75 69.33 70.17 106 -1.58(-2.20%)
Jul 24, 2018 74.20 74.20 71.75 71.75 137 -3.15(-4.21%)
Jul 23, 2018 72.97 75.00 72.97 74.90 196 +0.13(+0.18%)
Jul 20, 2018 75.95 72.10 74.77 153 +0.92(+1.24%)
Jul 19, 2018 75.25 76.30 73.85 73.85 120 -3.15(-4.09%)
Jul 18, 2018 77.35 77.35 77.00 77.00 25 +3.50(+4.76%)
Jul 17, 2018 73.85 76.65 73.50 73.50 147 -0.35(-0.47%)
Jul 16, 2018 76.30 76.30 71.78 73.85 184 -1.05(-1.40%)
Jul 13, 2018 75.95 75.95 73.75 74.90 116 +0.00(+0.00%)
Jul 12, 2018 72.45 77.00 72.45 74.90 493 +0.14(+0.19%)
Jul 11, 2018 77.00 80.15 74.27 74.76 371 -1.19(-1.57%)
Jul 10, 2018 74.90 77.00 74.90 75.95 334 +2.45(+3.33%)
Jul 09, 2018 73.50 78.05 70.00 73.50 790 +2.10(+2.94%)
Jul 06, 2018 67.55 74.55 67.55 71.40 545 +4.90(+7.37%)
Jul 05, 2018 65.45 68.56 65.45 66.50 364 +2.10(+3.26%)
Jul 03, 2018 64.40 64.40 64.40 0 +1.05(+1.66%)
Jul 02, 2018 63.03 65.45 63.03 63.35 274 -3.15(-4.74%)
Jun 29, 2018 64.75 67.90 62.30 66.50 1,485 -3.85(-5.47%)
Jun 28, 2018 67.90 71.75 67.90 70.35 110 +1.40(+2.03%)
Jun 27, 2018 67.90 70.00 67.90 68.95 265 +1.05(+1.55%)
Jun 26, 2018 68.95 68.95 67.90 67.90 181 +0.00(+0.00%)
Jun 25, 2018 73.85 76.30 64.40 67.90 953 -2.80(-3.96%)
Jun 22, 2018 78.05 78.05 70.70 70.70 925 -6.30(-8.18%)
Jun 21, 2018 76.30 78.05 76.30 77.00 62 -0.67(-0.86%)
Jun 20, 2018 77.70 77.70 76.30 77.67 168 +1.02(+1.32%)
Jun 19, 2018 77.70 78.41 76.30 76.65 136 -3.15(-3.95%)
Jun 18, 2018 78.75 80.50 77.35 79.80 233 +1.40(+1.79%)
Jun 15, 2018 81.55 79.45 78.40 350 -1.05(-1.32%)
Jun 14, 2018 81.90 82.25 79.28 79.45 111 -2.80(-3.40%)
Jun 13, 2018 80.50 82.25 80.06 82.25 299 +0.70(+0.86%)
Jun 12, 2018 81.55 81.55 80.85 81.55 68 +1.69(+2.12%)
Jun 11, 2018 86.10 86.10 77.00 79.86 624 -5.54(-6.49%)
Jun 08, 2018 87.50 88.37 83.65 85.40 216 +0.88(+1.04%)
Jun 07, 2018 85.75 86.88 84.35 84.53 320 +0.18(+0.21%)
Jun 06, 2018 84.35 88.90 82.95 84.35 399 +0.35(+0.42%)
Jun 05, 2018 84.00 84.70 83.65 84.00 211 +1.75(+2.13%)
Jun 04, 2018 78.40 85.40 78.40 82.25 296 +2.80(+3.52%)
Jun 01, 2018 80.50 80.76 78.40 79.45 201 -4.72(-5.61%)
May 31, 2018 85.05 85.05 78.05 84.17 100 +0.52(+0.63%)
May 30, 2018 85.75 85.75 82.25 83.65 814 +0.00(+0.00%)
May 29, 2018 75.98 86.45 75.98 83.65 1,054 +7.35(+9.63%)
May 25, 2018 76.30 76.30 76.30 0 -1.40(-1.80%)
May 24, 2018 76.45 77.70 76.45 77.70 84 +1.75(+2.30%)
May 23, 2018 76.65 76.65 75.60 75.95 115 +0.00(+0.00%)
May 22, 2018 79.10 79.10 75.65 75.95 135 -2.80(-3.56%)
May 21, 2018 79.45 79.80 78.75 78.75 199 -0.53(-0.66%)
May 18, 2018 79.04 79.80 78.40 79.28 192 +0.88(+1.12%)
May 17, 2018 80.50 80.85 78.40 78.40 322 -1.75(-2.18%)
May 16, 2018 80.15 80.50 80.15 80.15 112 +0.35(+0.44%)
May 15, 2018 79.80 80.50 79.45 79.80 132 -0.67(-0.83%)
May 14, 2018 79.80 80.85 79.80 80.47 193 -0.73(-0.91%)
May 11, 2018 81.20 81.55 79.50 81.20 194 +1.40(+1.75%)
May 10, 2018 81.03 82.77 79.45 79.80 555 +0.00(+0.00%)
May 09, 2018 79.45 80.47 77.77 79.80 387 +0.35(+0.44%)
May 08, 2018 82.60 82.60 79.45 79.45 229 -3.50(-4.22%)
May 07, 2018 82.60 85.75 82.60 82.95 36 +1.92(+2.38%)
May 04, 2018 85.75 85.75 78.72 81.03 145 +1.23(+1.54%)
May 03, 2018 84.42 84.57 79.10 79.80 597 -2.80(-3.39%)
May 02, 2018 90.30 90.30 82.25 82.60 331 -5.95(-6.72%)
May 01, 2018 95.90 97.30 88.55 88.55 1,107 -5.25(-5.60%)
Apr 30, 2018 99.75 99.75 92.05 93.80 197 -5.25(-5.30%)
Apr 27, 2018 98.35 100.45 96.25 99.05 913 +1.40(+1.43%)
Apr 26, 2018 92.75 101.50 90.12 97.65 1,975 +5.25(+5.68%)
Apr 25, 2018 95.20 95.20 92.40 92.40 74 -2.10(-2.22%)
Apr 24, 2018 95.55 95.85 87.89 94.50 299 -0.70(-0.74%)
Apr 23, 2018 91.00 98.00 91.00 95.20 1,618 +1.75(+1.87%)
Apr 20, 2018 86.10 93.80 84.88 93.45 306 +6.65(+7.66%)
Apr 19, 2018 86.45 87.15 84.00 86.80 24 +1.05(+1.22%)
Apr 18, 2018 87.50 87.50 85.75 85.75 23 -1.40(-1.61%)
Apr 17, 2018 87.50 87.50 81.28 87.15 234 +0.00(+0.00%)
Apr 16, 2018 80.50 87.15 80.50 87.15 67 +0.70(+0.81%)
Apr 13, 2018 86.80 87.50 86.10 86.45 147 +0.70(+0.82%)
Apr 12, 2018 81.20 90.16 81.20 85.75 122 +3.50(+4.25%)
Apr 11, 2018 81.90 89.25 80.89 82.25 487 +1.05(+1.30%)
Apr 10, 2018 76.65 82.25 76.65 81.20 769 +3.15(+4.04%)
Apr 09, 2018 79.23 79.23 75.25 78.05 724 +1.40(+1.83%)
Apr 06, 2018 76.65 80.15 75.25 76.65 344 -2.10(-2.67%)
Apr 05, 2018 81.55 83.30 76.30 78.75 734 -6.65(-7.79%)
Apr 04, 2018 87.31 89.25 79.45 85.40 174 +0.00(+0.00%)
Apr 03, 2018 85.75 89.60 85.40 85.40 515 -1.75(-2.01%)
Apr 02, 2018 89.25 89.60 83.65 87.15 321 -2.10(-2.35%)
Mar 29, 2018 89.25 89.25 89.25 0 +5.95(+7.14%)
Mar 28, 2018 82.95 84.00 82.41 83.30 264 +0.60(+0.73%)
Mar 27, 2018 82.28 83.65 81.90 82.70 268 -1.30(-1.55%)
Mar 26, 2018 91.35 91.35 82.66 84.00 506 -7.35(-8.05%)
Mar 23, 2018 88.90 93.45 88.90 91.35 87 -1.02(-1.10%)
Mar 22, 2018 91.17 93.45 89.25 92.36 67 +0.66(+0.73%)
Mar 21, 2018 92.05 92.50 91.03 91.70 214 +0.00(+0.00%)
Mar 20, 2018 90.65 92.75 88.20 91.70 275 +3.50(+3.97%)
Mar 19, 2018 92.05 92.40 88.20 88.20 518 -4.20(-4.55%)
Mar 16, 2018 92.75 93.10 91.35 92.40 266 +0.70(+0.76%)
Mar 15, 2018 91.70 93.10 91.70 91.70 303 +0.00(+0.00%)
Mar 14, 2018 92.40 92.40 91.49 91.70 263 +0.00(+0.00%)
Mar 13, 2018 89.95 98.00 89.95 91.70 292 +2.80(+3.15%)
Mar 12, 2018 96.25 99.05 88.90 88.90 311 -8.75(-8.96%)
Mar 09, 2018 93.10 98.88 89.86 97.65 459 +5.25(+5.68%)
Mar 08, 2018 89.95 92.75 89.42 92.40 163 +3.15(+3.53%)
Mar 07, 2018 91.00 91.35 87.50 89.25 156 -0.70(-0.78%)
Mar 06, 2018 90.65 91.35 88.83 89.95 168 +0.70(+0.78%)
Mar 05, 2018 86.45 91.35 85.75 89.25 430 +2.10(+2.41%)
Mar 02, 2018 87.15 87.85 84.35 87.15 102 -0.17(-0.20%)
Mar 01, 2018 89.60 91.35 86.10 87.33 306 -2.27(-2.54%)
Feb 28, 2018 84.00 91.35 84.00 89.60 98 -1.05(-1.16%)
Feb 27, 2018 86.10 92.05 86.10 90.65 144 +3.85(+4.44%)
Feb 26, 2018 88.90 90.47 85.75 86.80 372 -3.44(-3.82%)
Feb 23, 2018 92.22 93.80 88.03 90.24 242 +0.64(+0.72%)
Feb 22, 2018 101.50 101.50 89.25 89.60 1,984 -12.25(-12.02%)
Feb 21, 2018 97.65 102.93 93.45 101.85 627 +7.35(+7.77%)
Feb 20, 2018 91.70 104.65 90.71 94.50 545 +0.70(+0.75%)
Feb 16, 2018 93.80 93.80 93.80 0 +3.15(+3.47%)
Feb 15, 2018 89.60 91.00 87.67 90.65 189 +3.15(+3.60%)
Feb 14, 2018 81.55 90.65 81.55 87.50 83 +2.10(+2.46%)
Feb 13, 2018 81.20 89.95 80.33 85.40 618 +3.85(+4.72%)
Feb 12, 2018 82.60 85.05 80.50 81.55 502 +4.20(+5.43%)
Feb 09, 2018 88.90 88.90 75.25 77.35 2,433 -11.53(-12.97%)
Feb 08, 2018 91.70 91.70 88.03 88.88 159 +3.13(+3.65%)
Feb 07, 2018 87.15 87.15 85.75 85.75 352 -2.10(-2.39%)
Feb 06, 2018 91.00 92.05 87.50 87.85 1,306 -4.90(-5.28%)
Feb 05, 2018 92.75 97.65 92.75 92.75 135 -0.35(-0.38%)
Feb 02, 2018 93.80 96.95 93.10 93.10 91 -5.25(-5.34%)
Feb 01, 2018 99.40 99.40 97.63 98.35 35 +3.15(+3.31%)
Jan 31, 2018 99.40 99.40 93.80 95.20 518 -3.15(-3.20%)
Jan 30, 2018 100.45 98.17 98.35 90 -1.40(-1.40%)
Jan 29, 2018 102.90 102.90 99.75 99.75 135 -2.10(-2.06%)
Jan 26, 2018 98.70 106.75 96.25 101.85 635 +3.50(+3.56%)
Jan 25, 2018 102.90 103.60 96.31 98.35 797 -3.50(-3.44%)
Jan 24, 2018 101.85 108.50 96.95 101.85 294 +0.00(+0.00%)
Jan 23, 2018 98.70 104.83 98.70 101.85 189 +3.15(+3.19%)
Jan 22, 2018 100.50 100.50 93.35 98.70 503 -1.75(-1.74%)
Jan 19, 2018 102.90 104.65 100.45 100.45 302 -3.85(-3.69%)
Jan 18, 2018 100.62 108.15 100.45 104.30 223 -0.70(-0.67%)
Jan 17, 2018 105.70 107.45 105.00 105.00 783 -1.40(-1.32%)
Jan 16, 2018 106.40 108.85 105.00 106.40 1,170 -1.40(-1.30%)
Jan 12, 2018 107.80 107.80 107.80 0 -4.90(-4.35%)
Jan 11, 2018 110.60 120.75 109.20 112.70 574 +1.05(+0.94%)
Jan 10, 2018 112.70 112.70 105.70 111.65 243 -0.35(-0.31%)
Jan 09, 2018 114.10 116.55 110.25 112.00 867 -3.15(-2.74%)
Jan 08, 2018 116.55 120.05 113.24 115.15 445 -0.35(-0.30%)
Jan 05, 2018 106.75 120.05 105.70 115.50 4,402 +9.80(+9.27%)
Jan 04, 2018 96.25 108.50 93.45 105.70 5,785 +10.67(+11.23%)
Jan 03, 2018 86.80 96.25 86.80 95.03 867 +8.93(+10.37%)
Jan 02, 2018 85.75 89.95 85.05 86.10 1,214 +0.35(+0.41%)
Dec 29, 2017 85.75 85.75 85.75 0 -2.80(-3.16%)
Dec 28, 2017 88.20 92.05 86.10 88.55 850 -1.75(-1.94%)
Dec 27, 2017 87.50 91.00 86.78 90.30 1,326 +0.35(+0.39%)
Dec 26, 2017 92.05 95.90 89.25 89.95 1,525 +0.35(+0.39%)
Dec 22, 2017 85.40 96.25 82.25 89.60 2,718 +5.60(+6.67%)
Dec 21, 2017 81.20 86.10 81.20 84.00 536 +1.86(+2.26%)
Dec 20, 2017 86.10 88.20 81.00 82.14 1,154 -3.95(-4.59%)
Dec 19, 2017 85.05 91.70 84.35 86.10 804 +0.35(+0.41%)
Dec 18, 2017 86.80 89.25 84.70 85.75 623 -0.70(-0.81%)
Dec 15, 2017 85.75 86.47 82.95 86.45 550 +1.05(+1.23%)
Dec 14, 2017 82.34 86.80 82.34 85.40 384 -1.05(-1.21%)
Dec 13, 2017 90.30 91.00 81.23 86.45 2,778 -5.60(-6.08%)
Dec 12, 2017 92.05 94.50 88.55 92.05 1,859 +0.00(+0.00%)
Dec 11, 2017 92.05 94.15 92.05 92.05 732 -1.40(-1.50%)
Dec 08, 2017 93.45 97.30 92.75 93.45 730 -0.70(-0.74%)
Dec 07, 2017 91.70 94.15 88.20 94.15 832 +1.40(+1.51%)
Dec 06, 2017 92.05 96.25 92.05 92.75 987 +0.00(+0.00%)
Dec 05, 2017 93.10 95.20 89.25 92.75 744 -1.40(-1.49%)
Dec 04, 2017 98.70 98.70 85.78 94.15 1,555 -5.25(-5.28%)
Dec 01, 2017 121.22 92.75 99.40 9,641 +4.20(+4.41%)
Nov 30, 2017 99.40 99.40 92.39 95.20 856 -5.60(-5.56%)
Nov 29, 2017 98.00 101.15 95.17 100.80 626 +2.80(+2.86%)
Nov 28, 2017 106.05 106.75 98.00 98.00 733 -7.00(-6.67%)
Nov 27, 2017 98.00 109.87 98.00 105.00 2,901 +5.60(+5.63%)
Nov 24, 2017 92.40 99.75 92.40 99.40 596 +6.30(+6.77%)
Nov 22, 2017 93.45 97.65 91.35 93.10 626 -1.75(-1.85%)
Nov 21, 2017 98.00 101.50 91.27 94.85 731 -2.80(-2.87%)
Nov 20, 2017 100.45 102.20 91.00 97.65 1,114 -2.10(-2.11%)
Nov 17, 2017 91.70 101.15 89.95 99.75 224 +6.65(+7.14%)
Nov 16, 2017 94.15 100.10 87.50 93.10 759 -2.45(-2.56%)
Nov 15, 2017 95.55 101.15 91.00 95.55 911 +0.35(+0.37%)
Nov 14, 2017 92.05 96.25 87.62 95.20 792 +1.75(+1.87%)
Nov 13, 2017 98.70 100.10 88.90 93.45 755 -6.47(-6.48%)
Nov 10, 2017 101.85 101.85 95.55 99.92 386 -0.88(-0.87%)
Nov 09, 2017 104.65 108.50 98.00 100.80 927 -3.50(-3.36%)
Nov 08, 2017 100.10 104.30 91.70 104.30 2,040 +7.00(+7.19%)
Nov 07, 2017 100.80 101.47 92.75 97.30 595 -4.20(-4.14%)
Nov 06, 2017 87.15 102.20 87.15 101.50 1,348 +14.35(+16.47%)
Nov 03, 2017 70.00 94.81 70.00 87.15 285 -1.75(-1.97%)
Nov 02, 2017 91.70 93.62 88.90 88.90 743 -3.85(-4.15%)
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.