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 (%)
Mar 29, 2019 42.00 43.05 41.70 42.70 982 +1.05(+2.52%)
Mar 28, 2019 42.70 42.70 39.55 41.65 1,362 -0.70(-1.65%)
Mar 27, 2019 43.05 43.05 42.00 42.35 353 -0.70(-1.63%)
Mar 26, 2019 42.70 43.05 42.00 43.05 720 +1.05(+2.50%)
Mar 25, 2019 43.05 43.40 41.30 42.00 533 -0.70(-1.64%)
Mar 22, 2019 41.30 42.70 40.61 42.70 605 +2.10(+5.17%)
Mar 21, 2019 42.00 42.35 40.60 40.60 379 -0.23(-0.57%)
Mar 20, 2019 40.95 41.48 40.83 40.83 295 -0.12(-0.28%)
Mar 19, 2019 43.40 43.40 39.20 40.95 1,468 -2.45(-5.65%)
Mar 18, 2019 43.75 43.75 42.70 43.40 799 +0.70(+1.64%)
Mar 15, 2019 43.75 44.08 42.70 42.70 545 -1.05(-2.40%)
Mar 14, 2019 42.00 43.75 42.00 43.75 792 +1.40(+3.31%)
Mar 13, 2019 41.30 43.40 39.90 42.35 1,070 +1.05(+2.54%)
Mar 12, 2019 38.50 42.00 37.80 41.30 2,033 +3.15(+8.26%)
Mar 11, 2019 38.15 40.25 37.10 38.15 605 +0.00(+0.00%)
Mar 08, 2019 40.95 41.65 37.45 38.15 1,200 -0.70(-1.80%)
Mar 07, 2019 42.00 42.63 38.85 38.85 559 -2.80(-6.72%)
Mar 06, 2019 39.55 43.20 39.55 41.65 517 +2.80(+7.21%)
Mar 05, 2019 40.25 44.10 38.50 38.85 1,294 -1.75(-4.31%)
Mar 04, 2019 41.65 41.65 38.50 40.60 843 +0.70(+1.75%)
Mar 01, 2019 39.55 41.65 39.55 39.90 571 -0.70(-1.72%)
Feb 28, 2019 39.55 42.00 39.20 40.60 923 -1.75(-4.13%)
Feb 27, 2019 39.90 48.30 39.90 42.35 1,803 +2.45(+6.14%)
Feb 26, 2019 42.00 42.35 39.35 39.90 877 -1.75(-4.20%)
Feb 25, 2019 42.00 42.00 41.30 41.65 614 +1.75(+4.39%)
Feb 22, 2019 42.00 42.00 38.50 39.90 422 -0.85(-2.09%)
Feb 21, 2019 39.90 42.35 38.50 40.75 1,021 +1.20(+3.04%)
Feb 20, 2019 44.45 44.46 39.55 39.55 1,206 -3.50(-8.13%)
Feb 19, 2019 47.60 47.60 42.00 43.05 927 -3.50(-7.52%)
Feb 15, 2019 46.20 50.75 45.15 46.55 3,571 +1.05(+2.31%)
Feb 14, 2019 38.15 48.30 38.15 45.50 3,716 +7.35(+19.27%)
Feb 13, 2019 37.80 38.85 36.83 38.15 942 +1.05(+2.83%)
Feb 12, 2019 38.50 38.50 36.05 37.10 532 -0.35(-0.93%)
Feb 11, 2019 36.40 38.15 35.40 37.45 624 +2.45(+7.00%)
Feb 08, 2019 35.00 36.75 34.30 35.00 565 +0.28(+0.81%)
Feb 07, 2019 36.75 36.75 34.02 34.72 1,190 -1.33(-3.69%)
Feb 06, 2019 36.75 38.12 35.62 36.05 605 +0.17(+0.49%)
Feb 05, 2019 36.05 38.50 35.40 35.88 1,813 +0.17(+0.49%)
Feb 04, 2019 36.05 36.05 35.00 35.70 1,412 +2.10(+6.25%)
Feb 01, 2019 30.80 35.00 29.75 33.60 1,100 +3.85(+12.94%)
Jan 31, 2019 30.87 30.87 25.92 29.75 1,646 +0.35(+1.19%)
Jan 30, 2019 29.40 31.50 29.05 29.40 1,635 +1.05(+3.70%)
Jan 29, 2019 26.60 28.35 25.55 28.35 527 +2.80(+10.96%)
Jan 28, 2019 25.55 26.78 25.20 25.55 302 +0.00(+0.00%)
Jan 25, 2019 25.20 25.55 25.20 25.55 980 +0.22(+0.88%)
Jan 24, 2019 24.85 25.83 24.85 25.33 24 -0.22(-0.88%)
Jan 23, 2019 25.83 25.83 24.85 25.55 187 +0.59(+2.37%)
Jan 22, 2019 26.25 26.25 24.96 24.96 627 -0.94(-3.64%)
Jan 18, 2019 26.60 26.60 25.90 25.90 125 +0.00(+0.00%)
Jan 17, 2019 26.25 26.77 25.90 25.90 70 -1.05(-3.90%)
Jan 16, 2019 27.09 27.30 26.25 26.95 316 -0.07(-0.26%)
Jan 15, 2019 26.25 27.02 26.25 27.02 197 +0.77(+2.93%)
Jan 14, 2019 25.55 26.95 25.55 26.25 158 +0.88(+3.45%)
Jan 11, 2019 26.25 27.02 25.38 25.38 220 +0.00(+0.00%)
Jan 10, 2019 26.95 26.95 24.94 25.38 507 -2.07(-7.53%)
Jan 09, 2019 27.65 27.83 26.95 27.44 207 -0.88(-3.09%)
Jan 08, 2019 28.35 28.39 26.46 28.32 705 +0.00(+0.00%)
Jan 07, 2019 26.07 28.32 25.91 28.32 506 +1.71(+6.45%)
Jan 04, 2019 23.80 28.00 23.80 26.60 1,234 +2.07(+8.43%)
Jan 03, 2019 24.85 25.02 24.47 24.53 961 +1.89(+8.33%)
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.