Skip to main content

Energy Focus Inc (NQ: EFOI )

0.4848 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 0.5240 0.5240 0.4848 0.4848 16,537 +0.00(+0.79%)
Mar 17, 2023 0.5200 0.5499 0.4810 0.4810 47,601 -0.05(-10.04%)
Mar 16, 2023 0.5000 0.5400 0.5000 0.5347 37,919 +0.05(+10.52%)
Mar 15, 2023 0.5046 0.5046 0.4800 0.4838 30,009 -0.02(-4.16%)
Mar 14, 2023 0.5222 0.5899 0.4950 0.5048 62,230 -0.04(-7.38%)
Mar 13, 2023 0.5550 0.5700 0.5300 0.5450 75,583 -0.03(-5.05%)
Mar 10, 2023 0.5900 0.6100 0.5600 0.5740 62,107 -0.05(-8.44%)
Mar 09, 2023 0.5899 0.6280 0.5890 0.6269 53,202 +0.04(+6.27%)
Mar 08, 2023 0.6150 0.6340 0.5800 0.5899 168,454 -0.08(-11.81%)
Mar 07, 2023 0.5200 0.8480 0.5093 0.6689 1,699,596 +0.17(+33.78%)
Mar 06, 2023 0.4948 0.5200 0.4720 0.5000 34,088 +0.01(+1.05%)
Mar 03, 2023 0.4700 0.4948 0.4625 0.4948 22,429 +0.02(+4.17%)
Mar 02, 2023 0.4700 0.4900 0.4669 0.4750 49,365 -0.00(-0.73%)
Mar 01, 2023 0.4800 0.5000 0.4710 0.4785 70,376 -0.01(-2.39%)
Feb 28, 2023 0.5000 0.5000 0.4799 0.4902 69,870 +0.01(+1.05%)
Feb 27, 2023 0.4925 0.5174 0.4800 0.4851 55,072 -0.03(-6.24%)
Feb 24, 2023 0.5000 0.5200 0.5000 0.5174 33,063 +0.02(+3.90%)
Feb 23, 2023 0.5200 0.5200 0.4800 0.4980 39,235 -0.01(-2.35%)
Feb 22, 2023 0.5301 0.5301 0.5100 0.5100 15,599 -0.02(-3.43%)
Feb 21, 2023 0.5740 0.5896 0.5252 0.5281 43,885 -0.05(-8.00%)
Feb 17, 2023 0.5502 0.5757 0.5502 0.5740 27,956 +0.01(+1.97%)
Feb 16, 2023 0.5562 0.5800 0.5500 0.5629 19,610 -0.01(-1.26%)
Feb 15, 2023 0.5500 0.6150 0.5475 0.5701 44,283 +0.02(+3.65%)
Feb 14, 2023 0.5800 0.6200 0.5036 0.5500 80,969 -0.03(-5.25%)
Feb 13, 2023 0.6265 0.6296 0.5402 0.5805 125,406 -0.06(-10.00%)
Feb 10, 2023 0.6164 0.6500 0.6000 0.6450 46,495 +0.01(+1.49%)
Feb 09, 2023 0.6400 0.6880 0.6100 0.6355 83,726 -0.03(-4.62%)
Feb 08, 2023 0.6663 0.6800 0.6400 0.6663 73,292 +0.00(+0.00%)
Feb 07, 2023 0.7576 0.7576 0.6380 0.6663 71,396 -0.03(-3.81%)
Feb 06, 2023 0.6000 0.7000 0.6000 0.6927 90,933 +0.09(+15.49%)
Feb 03, 2023 0.6710 0.7079 0.5667 0.5998 156,325 -0.08(-11.25%)
Feb 02, 2023 0.6600 0.7053 0.6500 0.6758 124,184 +0.01(+1.95%)
Feb 01, 2023 0.7900 0.8200 0.6600 0.6629 220,883 -0.13(-16.72%)
Jan 31, 2023 0.8000 0.8400 0.7700 0.7960 116,528 -0.01(-1.74%)
Jan 30, 2023 0.8400 0.8400 0.8100 0.8101 112,954 -0.03(-3.56%)
Jan 27, 2023 0.8500 0.8799 0.8027 0.8400 133,281 +0.04(+5.00%)
Jan 26, 2023 0.7500 0.8249 0.7201 0.8000 155,994 +0.05(+6.67%)
Jan 25, 2023 0.7550 0.7800 0.7108 0.7500 151,662 +0.01(+1.19%)
Jan 24, 2023 0.7200 0.7797 0.7000 0.7412 144,191 -0.01(-1.17%)
Jan 23, 2023 0.7733 0.7800 0.6700 0.7500 246,527 +0.06(+9.25%)
Jan 20, 2023 0.6947 0.7000 0.6601 0.6865 19,133 +0.02(+3.25%)
Jan 19, 2023 0.6200 0.7121 0.5766 0.6649 212,915 +0.05(+7.38%)
Jan 18, 2023 0.7300 0.7700 0.5700 0.6192 412,780 -0.08(-11.79%)
Jan 17, 2023 0.5900 0.7200 0.5724 0.7020 1,004,371 +0.14(+24.69%)
Jan 13, 2023 0.5350 0.5900 0.5051 0.5630 296,287 +0.02(+4.16%)
Jan 12, 2023 0.4900 0.5497 0.4750 0.5405 433,401 +0.06(+12.60%)
Jan 11, 2023 0.4600 0.4800 0.4600 0.4800 47,527 +0.02(+4.35%)
Jan 10, 2023 0.4603 0.4780 0.4400 0.4600 133,153 -0.00(-0.09%)
Jan 09, 2023 0.4300 0.4604 0.4000 0.4604 143,073 +0.04(+9.62%)
Jan 06, 2023 0.4000 0.4400 0.4000 0.4200 151,563 +0.04(+10.53%)
Jan 05, 2023 0.3700 0.3861 0.3699 0.3800 52,237 -0.01(-2.06%)
Jan 04, 2023 0.3480 0.3897 0.3400 0.3880 93,479 +0.05(+14.12%)
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.