Energy Focus Inc (NQ: EFOI )

2.350 USD -0.150 (-6.00%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.940 3.374 2.935 3.200 382,107 +0.24(+8.11%)
Oct 28, 2021 2.960 3.021 2.910 2.960 42,094 +0.00(+0.00%)
Oct 27, 2021 2.950 3.030 2.925 2.960 48,933 +0.04(+1.37%)
Oct 26, 2021 3.060 2.890 2.920 37,435 -0.17(-5.50%)
Oct 25, 2021 3.010 3.110 2.980 3.090 23,034 +0.05(+1.64%)
Oct 22, 2021 3.060 3.060 2.960 3.040 22,356 -0.02(-0.65%)
Oct 21, 2021 3.170 3.170 3.030 3.060 57,417 -0.11(-3.47%)
Oct 20, 2021 3.110 3.200 3.070 3.170 41,245 +0.02(+0.63%)
Oct 19, 2021 3.130 3.210 3.017 3.150 28,844 +0.02(+0.48%)
Oct 18, 2021 2.990 3.180 2.940 3.135 105,370 +0.13(+4.50%)
Oct 15, 2021 3.050 3.070 2.990 3.000 8,244 -0.04(-1.32%)
Oct 14, 2021 2.950 3.080 2.950 3.040 74,787 +0.07(+2.36%)
Oct 13, 2021 2.880 3.055 2.860 2.970 86,532 +0.15(+5.13%)
Oct 12, 2021 2.840 2.930 2.760 2.825 37,045 -0.08(-2.92%)
Oct 11, 2021 2.920 2.960 2.850 2.910 33,473 +0.03(+1.04%)
Oct 08, 2021 2.820 2.960 2.820 2.880 24,137 +0.02(+0.70%)
Oct 07, 2021 2.800 2.970 2.800 2.860 35,218 +0.04(+1.42%)
Oct 06, 2021 2.810 2.920 2.630 2.820 173,560 +0.00(+0.00%)
Oct 05, 2021 3.000 3.014 2.770 2.820 103,617 -0.28(-9.03%)
Oct 04, 2021 3.120 3.190 3.050 3.100 66,617 +0.02(+0.65%)
Oct 01, 2021 3.170 3.170 3.040 3.080 38,847 -0.02(-0.65%)
Sep 30, 2021 3.330 3.340 3.080 3.100 184,592 -0.25(-7.32%)
Sep 29, 2021 3.190 3.360 3.091 3.345 136,233 +0.19(+5.85%)
Sep 28, 2021 3.220 3.220 3.050 3.160 53,434 -0.06(-1.86%)
Sep 27, 2021 3.130 3.300 3.130 3.220 49,863 +0.09(+2.88%)
Sep 24, 2021 3.250 3.270 3.120 3.130 22,904 -0.14(-4.28%)
Sep 23, 2021 3.230 3.330 3.125 3.270 68,675 +0.04(+1.24%)
Sep 22, 2021 3.090 3.260 3.090 3.230 31,295 +0.14(+4.53%)
Sep 21, 2021 3.110 3.210 3.090 3.090 25,700 -0.04(-1.28%)
Sep 20, 2021 3.130 3.220 3.080 3.130 20,172 -0.11(-3.40%)
Sep 17, 2021 3.100 3.240 3.100 3.240 38,401 +0.12(+3.85%)
Sep 16, 2021 3.160 3.270 3.100 3.120 38,804 -0.01(-0.32%)
Sep 15, 2021 3.150 3.285 3.100 3.130 22,705 -0.01(-0.32%)
Sep 14, 2021 3.270 3.320 3.130 3.140 34,587 -0.07(-2.18%)
Sep 13, 2021 3.270 3.350 3.170 3.210 33,078 -0.04(-1.23%)
Sep 10, 2021 3.400 3.405 3.250 3.250 27,966 -0.12(-3.56%)
Sep 09, 2021 3.220 3.430 3.220 3.370 23,548 +0.11(+3.37%)
Sep 08, 2021 3.440 3.440 3.150 3.260 65,086 -0.18(-5.23%)
Sep 07, 2021 3.470 3.570 3.420 3.440 95,357 -0.04(-1.15%)
Sep 03, 2021 3.510 3.600 3.450 3.480 25,433 -0.07(-1.97%)
Sep 02, 2021 3.570 3.630 3.430 3.550 64,349 -0.03(-0.84%)
Sep 01, 2021 3.420 3.710 3.420 3.580 309,922 +0.16(+4.68%)
Aug 31, 2021 3.320 3.480 3.310 3.420 230,296 +0.12(+3.64%)
Aug 30, 2021 3.380 3.420 3.170 3.300 147,001 -0.03(-0.90%)
Aug 27, 2021 3.360 3.470 3.280 3.330 84,323 -0.04(-1.19%)
Aug 26, 2021 3.290 3.500 3.290 3.370 93,101 +0.03(+0.90%)
Aug 25, 2021 3.360 3.380 3.271 3.340 49,667 +0.03(+0.91%)
Aug 24, 2021 3.060 3.310 3.050 3.310 100,710 +0.25(+8.17%)
Aug 23, 2021 3.120 3.210 3.015 3.060 125,947 -0.05(-1.61%)
Aug 20, 2021 2.880 3.160 2.830 3.110 280,003 +0.29(+10.28%)
Aug 19, 2021 2.860 2.940 2.750 2.820 141,931 +0.00(+0.00%)
Aug 18, 2021 2.820 2.890 2.670 2.820 62,538 +0.01(+0.36%)
Aug 17, 2021 2.640 2.900 2.640 2.810 277,845 +0.10(+3.69%)
Aug 16, 2021 2.770 2.800 2.599 2.710 119,062 -0.05(-1.81%)
Aug 13, 2021 3.030 3.100 2.730 2.760 317,749 -0.31(-10.10%)
Aug 12, 2021 3.350 3.400 2.910 3.070 612,008 -0.53(-14.72%)
Aug 11, 2021 3.710 3.740 3.580 3.600 156,349 -0.15(-4.00%)
Aug 10, 2021 3.900 3.950 3.621 3.750 311,217 -0.25(-6.25%)
Aug 09, 2021 3.820 4.660 3.790 4.000 5,311,905 +0.14(+3.63%)
Aug 06, 2021 3.812 3.880 3.782 3.860 48,280 -0.01(-0.26%)
Aug 05, 2021 3.820 3.930 3.770 3.870 57,959 +0.01(+0.26%)
Aug 04, 2021 3.870 4.030 3.780 3.860 153,409 -0.10(-2.53%)
Aug 03, 2021 3.910 3.960 3.770 3.960 42,663 +0.11(+2.86%)
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.