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 (%)
May 28, 2021 28.56 31.36 28.21 28.98 207,318 +0.56(+1.97%)
May 27, 2021 28.35 29.40 27.84 28.42 23,560 -0.07(-0.25%)
May 26, 2021 27.30 28.69 26.74 28.49 9,427 +1.12(+4.09%)
May 25, 2021 26.67 30.24 26.67 27.37 148,934 +0.35(+1.30%)
May 24, 2021 27.58 27.65 26.04 27.02 5,160 +0.07(+0.26%)
May 21, 2021 27.79 28.14 26.67 26.95 6,087 -0.91(-3.27%)
May 20, 2021 28.77 29.82 26.88 27.86 59,795 -0.77(-2.69%)
May 19, 2021 28.14 31.01 26.95 28.63 55,534 +0.00(+0.00%)
May 18, 2021 27.16 29.40 26.87 28.63 18,512 +1.89(+7.07%)
May 17, 2021 24.50 27.02 24.50 26.74 13,972 +2.45(+10.09%)
May 14, 2021 23.45 27.51 23.45 24.29 120,297 +0.84(+3.58%)
May 13, 2021 22.89 26.46 22.75 23.45 39,028 -1.82(-7.20%)
May 12, 2021 28.00 29.33 25.06 25.27 81,613 -3.43(-11.95%)
May 11, 2021 29.75 31.78 28.14 28.70 67,215 -3.01(-9.49%)
May 10, 2021 30.80 39.83 30.10 31.71 895,311 +0.98(+3.19%)
May 07, 2021 29.05 31.15 28.63 30.73 61,306 +1.12(+3.78%)
May 06, 2021 26.32 37.10 26.11 29.61 625,648 +2.38(+8.74%)
May 05, 2021 31.08 32.55 26.74 27.23 174,954 -2.73(-9.11%)
May 04, 2021 26.60 31.43 25.62 29.96 337,367 +3.36(+12.63%)
May 03, 2021 25.90 28.21 25.20 26.60 48,489 +0.84(+3.26%)
Apr 30, 2021 25.90 27.51 25.62 25.76 4,114 -0.28(-1.08%)
Apr 29, 2021 27.09 27.09 25.76 26.04 3,947 -0.98(-3.63%)
Apr 28, 2021 27.02 27.17 26.18 27.02 5,182 +0.07(+0.26%)
Apr 27, 2021 27.93 28.00 26.60 26.95 6,983 -0.49(-1.79%)
Apr 26, 2021 28.00 28.42 27.30 27.44 6,959 -0.28(-1.01%)
Apr 23, 2021 26.74 27.72 26.32 27.72 15,385 +0.84(+3.12%)
Apr 22, 2021 25.90 27.79 25.34 26.88 18,748 +1.82(+7.26%)
Apr 21, 2021 24.08 25.20 23.31 25.06 9,909 +0.56(+2.29%)
Apr 20, 2021 25.83 25.90 22.89 24.50 25,933 -1.96(-7.41%)
Apr 19, 2021 28.98 29.19 25.90 26.46 57,913 -3.01(-10.21%)
Apr 16, 2021 28.77 31.85 27.05 29.47 996,800 +3.22(+12.27%)
Apr 15, 2021 27.02 27.79 25.62 26.25 7,068 -0.70(-2.60%)
Apr 14, 2021 28.28 28.28 26.88 26.95 7,041 -1.40(-4.94%)
Apr 13, 2021 27.23 28.91 25.34 28.35 56,359 +1.68(+6.30%)
Apr 12, 2021 28.35 29.26 26.53 26.67 17,688 -2.10(-7.30%)
Apr 09, 2021 29.26 30.94 28.14 28.77 9,100 -0.28(-0.96%)
Apr 08, 2021 28.84 29.61 27.65 29.05 12,538 +0.91(+3.23%)
Apr 07, 2021 27.86 29.33 27.02 28.14 15,106 +0.49(+1.77%)
Apr 06, 2021 29.75 30.38 27.44 27.65 12,959 -1.68(-5.73%)
Apr 05, 2021 30.45 30.66 28.84 29.33 9,526 -0.77(-2.56%)
Apr 01, 2021 31.64 31.64 29.75 30.10 17,971 -2.10(-6.52%)
Mar 31, 2021 28.77 33.39 28.77 32.20 29,938 +4.13(+14.71%)
Mar 30, 2021 26.67 28.91 26.32 28.07 5,043 +1.40(+5.25%)
Mar 29, 2021 29.54 30.59 26.18 26.67 10,578 -2.73(-9.29%)
Mar 26, 2021 31.50 31.74 28.56 29.40 21,171 -1.19(-3.89%)
Mar 25, 2021 28.00 31.08 27.86 30.59 22,472 +3.08(+11.20%)
Mar 24, 2021 29.54 31.57 27.30 27.51 19,942 -1.19(-4.15%)
Mar 23, 2021 30.94 31.50 28.70 28.70 6,537 -2.24(-7.24%)
Mar 22, 2021 32.27 32.55 30.94 30.94 3,955 -1.05(-3.28%)
Mar 19, 2021 31.08 33.18 30.03 31.99 4,328 +0.98(+3.16%)
Mar 18, 2021 32.90 34.30 31.01 31.01 5,757 -1.75(-5.34%)
Mar 17, 2021 31.99 34.02 31.71 32.76 3,850 +0.35(+1.08%)
Mar 16, 2021 34.16 34.16 31.92 32.41 5,159 -1.68(-4.93%)
Mar 15, 2021 33.32 34.72 32.62 34.09 4,323 +0.21(+0.62%)
Mar 12, 2021 32.69 34.16 31.54 33.88 4,757 +0.63(+1.89%)
Mar 11, 2021 32.20 33.46 31.43 33.25 9,553 +2.17(+6.98%)
Mar 10, 2021 31.43 31.92 30.38 31.08 8,314 +0.56(+1.83%)
Mar 09, 2021 29.89 32.06 29.54 30.52 28,912 +1.82(+6.34%)
Mar 08, 2021 30.10 31.78 28.28 28.70 14,382 -1.19(-3.98%)
Mar 05, 2021 31.50 31.50 28.14 29.89 60,785 -1.54(-4.90%)
Mar 04, 2021 33.81 35.77 28.77 31.43 39,564 -4.27(-11.96%)
Mar 03, 2021 36.68 38.50 35.49 35.70 20,882 -1.05(-2.86%)
Mar 02, 2021 39.41 39.90 36.47 36.75 23,904 -2.73(-6.91%)
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.