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 (%)
Oct 31, 2019 14.00 14.35 13.65 14.35 1,784 +0.00(+0.00%)
Oct 30, 2019 15.05 15.26 14.00 14.35 2,965 -0.70(-4.65%)
Oct 29, 2019 15.07 15.35 15.05 15.05 2,447 +0.00(+0.00%)
Oct 28, 2019 15.05 15.40 15.05 15.05 1,289 -0.09(-0.58%)
Oct 25, 2019 15.75 15.88 15.08 15.14 885 -0.26(-1.70%)
Oct 24, 2019 15.74 16.06 15.40 15.40 1,417 -0.35(-2.22%)
Oct 23, 2019 16.10 16.10 15.40 15.75 576 +0.18(+1.15%)
Oct 22, 2019 15.75 16.27 15.09 15.57 3,572 +0.21(+1.37%)
Oct 21, 2019 15.40 15.75 15.35 15.36 1,575 +0.31(+2.07%)
Oct 18, 2019 15.49 15.63 15.05 15.05 2,311 -0.96(-5.97%)
Oct 17, 2019 16.00 16.01 15.40 16.01 3,383 +0.26(+1.62%)
Oct 16, 2019 15.75 16.45 15.40 15.75 2,986 +0.35(+2.27%)
Oct 15, 2019 16.80 16.80 15.05 15.40 9,329 -1.40(-8.33%)
Oct 14, 2019 20.30 20.30 16.45 16.80 13,289 -3.15(-15.77%)
Oct 11, 2019 16.45 21.00 16.10 19.95 34,640 +3.85(+23.89%)
Oct 10, 2019 16.45 16.80 16.10 16.10 1,556 -0.17(-1.08%)
Oct 09, 2019 16.10 17.19 16.10 16.27 1,376 -0.37(-2.23%)
Oct 08, 2019 16.89 16.93 16.10 16.65 410 -0.21(-1.27%)
Oct 07, 2019 17.27 17.27 16.45 16.86 970 +0.04(+0.25%)
Oct 04, 2019 17.50 18.20 16.52 16.82 914 -0.61(-3.51%)
Oct 03, 2019 17.50 17.50 16.20 17.43 1,127 +0.63(+3.75%)
Oct 02, 2019 17.50 17.50 16.45 16.80 755 +0.12(+0.71%)
Oct 01, 2019 16.80 17.48 16.17 16.68 1,564 +0.21(+1.30%)
Sep 30, 2019 16.91 17.80 16.10 16.47 655 -0.08(-0.51%)
Sep 27, 2019 18.20 18.55 16.10 16.55 3,822 -1.65(-9.06%)
Sep 26, 2019 18.20 19.25 17.85 18.20 5,105 -0.12(-0.63%)
Sep 25, 2019 16.80 19.24 16.10 18.32 18,863 +1.87(+11.34%)
Sep 24, 2019 16.10 17.15 15.65 16.45 4,187 +0.70(+4.44%)
Sep 23, 2019 16.45 16.45 15.40 15.75 2,762 +0.00(+0.00%)
Sep 20, 2019 15.48 15.75 15.07 15.75 1,762 +0.59(+3.90%)
Sep 19, 2019 15.48 15.48 15.06 15.16 1,033 +0.11(+0.72%)
Sep 18, 2019 17.15 17.15 15.05 15.05 2,969 -0.91(-5.70%)
Sep 17, 2019 17.15 17.15 15.41 15.96 3,081 -1.19(-6.94%)
Sep 16, 2019 19.25 20.65 16.17 17.15 12,407 +2.13(+14.22%)
Sep 13, 2019 14.70 17.15 13.65 15.02 21,788 -3.88(-20.56%)
Sep 12, 2019 15.75 19.60 15.05 18.90 11,470 +3.50(+22.73%)
Sep 11, 2019 14.00 15.40 14.00 15.40 861 +0.67(+4.51%)
Sep 10, 2019 14.66 15.40 14.66 14.73 1,964 +0.07(+0.48%)
Sep 09, 2019 14.70 15.07 14.01 14.66 719 -0.02(-0.14%)
Sep 06, 2019 14.70 14.70 13.47 14.69 305 +0.19(+1.33%)
Sep 05, 2019 14.04 14.95 13.30 14.49 851 +0.14(+1.00%)
Sep 04, 2019 14.00 14.70 13.30 14.35 535 +0.89(+6.63%)
Sep 03, 2019 14.70 14.70 13.30 13.46 3,832 -0.54(-3.88%)
Aug 30, 2019 14.60 14.63 13.82 14.00 1,785 -0.35(-2.44%)
Aug 29, 2019 14.35 15.05 14.00 14.35 1,147 +0.00(+0.00%)
Aug 28, 2019 14.00 14.70 13.93 14.35 1,726 +0.63(+4.62%)
Aug 27, 2019 16.14 16.45 13.59 13.72 12,885 -2.42(-15.01%)
Aug 26, 2019 16.45 16.45 16.14 16.14 331 -0.00(-0.02%)
Aug 23, 2019 16.36 16.80 16.14 16.14 1,202 -0.22(-1.33%)
Aug 22, 2019 16.80 17.15 16.36 16.36 397 -0.79(-4.61%)
Aug 21, 2019 17.64 17.72 16.36 17.15 843 +0.35(+2.08%)
Aug 20, 2019 17.68 17.85 16.78 16.80 891 -0.35(-2.04%)
Aug 19, 2019 17.15 17.85 17.15 17.15 1,102 +0.14(+0.80%)
Aug 16, 2019 17.54 17.54 16.81 17.01 1,865 -0.67(-3.78%)
Aug 15, 2019 17.54 19.21 17.54 17.68 1,473 -0.33(-1.81%)
Aug 14, 2019 17.85 18.54 17.85 18.01 905 -0.91(-4.79%)
Aug 13, 2019 19.95 19.95 18.28 18.91 1,918 +0.29(+1.56%)
Aug 12, 2019 18.23 19.90 18.23 18.62 829 -0.28(-1.50%)
Aug 09, 2019 19.60 20.30 18.20 18.91 2,308 -0.50(-2.58%)
Aug 08, 2019 18.96 20.30 18.90 19.41 3,770 +0.16(+0.82%)
Aug 07, 2019 19.95 20.65 18.90 19.25 2,610 -0.58(-2.95%)
Aug 06, 2019 18.55 21.00 18.55 19.83 2,798 +0.32(+1.65%)
Aug 05, 2019 20.24 21.07 19.25 19.51 5,719 -1.90(-8.86%)
Aug 02, 2019 20.67 22.40 20.67 21.41 12,002 +0.75(+3.63%)
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.