Skip to main content

Energy Focus Inc (NQ: EFOI )

0.8578 +0.0578 (+7.22%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 0.7700 0.9500 0.7700 0.8578 141,141 +0.06(+7.22%)
May 12, 2022 0.8000 0.8500 0.7577 0.8000 98,330 -0.05(-6.10%)
May 11, 2022 0.9000 0.9398 0.8520 0.8520 45,331 -0.05(-5.54%)
May 10, 2022 1.000 1.000 0.9000 0.9020 41,609 -0.06(-6.04%)
May 09, 2022 1.040 1.040 0.9600 0.9600 49,080 -0.07(-6.80%)
May 06, 2022 1.040 1.060 1.000 1.030 49,915 -0.01(-0.90%)
May 05, 2022 1.106 1.106 1.000 1.039 84,585 -0.08(-7.19%)
May 04, 2022 1.120 1.130 1.080 1.120 27,954 -0.01(-0.89%)
May 03, 2022 1.110 1.130 1.073 1.130 24,464 +0.06(+5.61%)
May 02, 2022 1.120 1.140 1.050 1.070 37,926 -0.05(-4.46%)
Apr 29, 2022 1.140 1.140 1.110 1.120 35,415 -0.01(-0.88%)
Apr 28, 2022 1.120 1.150 1.100 1.130 18,098 +0.01(+0.89%)
Apr 27, 2022 1.100 1.150 1.100 1.120 41,193 +0.00(+0.00%)
Apr 26, 2022 1.110 1.150 1.100 1.120 33,423 -0.02(-1.75%)
Apr 25, 2022 1.100 1.160 1.100 1.140 31,057 +0.03(+2.70%)
Apr 22, 2022 1.130 1.160 1.100 1.110 41,273 -0.03(-2.63%)
Apr 21, 2022 1.220 1.220 1.100 1.140 37,479 +0.01(+0.88%)
Apr 20, 2022 1.230 1.230 1.110 1.130 127,445 -0.11(-8.87%)
Apr 19, 2022 1.240 1.300 1.210 1.240 51,670 -0.02(-1.59%)
Apr 18, 2022 1.180 1.270 1.140 1.260 137,613 +0.08(+6.78%)
Apr 14, 2022 1.170 1.219 1.162 1.180 125,159 -0.03(-2.48%)
Apr 13, 2022 1.200 1.260 1.160 1.210 142,965 +0.00(+0.00%)
Apr 12, 2022 1.270 1.300 1.210 1.210 105,749 -0.06(-4.72%)
Apr 11, 2022 1.270 1.290 1.250 1.270 46,755 +0.00(+0.00%)
Apr 08, 2022 1.240 1.310 1.240 1.270 53,572 -0.01(-0.78%)
Apr 07, 2022 1.260 1.320 1.230 1.280 60,931 +0.00(+0.00%)
Apr 06, 2022 1.340 1.359 1.260 1.280 126,073 -0.09(-6.57%)
Apr 05, 2022 1.350 1.420 1.340 1.370 104,585 -0.01(-0.72%)
Apr 04, 2022 1.410 1.410 1.330 1.380 125,318 +0.00(+0.00%)
Apr 01, 2022 1.420 1.420 1.350 1.380 80,734 +0.02(+1.47%)
Mar 31, 2022 1.320 1.390 1.320 1.360 62,477 -0.03(-2.16%)
Mar 30, 2022 1.420 1.430 1.360 1.390 109,263 -0.01(-0.71%)
Mar 29, 2022 1.410 1.420 1.330 1.400 214,267 +0.02(+1.45%)
Mar 28, 2022 1.470 1.470 1.330 1.380 149,305 -0.05(-3.50%)
Mar 25, 2022 1.410 1.530 1.390 1.430 727,670 -0.01(-0.69%)
Mar 24, 2022 1.430 1.463 1.370 1.440 133,472 +0.03(+2.13%)
Mar 23, 2022 1.510 1.510 1.380 1.410 238,429 -0.07(-4.73%)
Mar 22, 2022 1.340 1.480 1.300 1.480 713,134 +0.15(+11.28%)
Mar 21, 2022 1.340 1.390 1.290 1.330 167,430 -0.07(-5.00%)
Mar 18, 2022 1.350 1.410 1.305 1.400 536,014 -0.01(-0.71%)
Mar 17, 2022 1.500 1.500 1.200 1.410 2,995,825 -0.11(-7.24%)
Mar 16, 2022 1.330 1.560 1.270 1.520 537,844 +0.22(+16.92%)
Mar 15, 2022 1.350 1.360 1.210 1.300 617,344 -0.01(-0.76%)
Mar 14, 2022 1.440 1.460 1.310 1.310 145,272 -0.13(-9.03%)
Mar 11, 2022 1.690 1.740 1.430 1.440 339,539 -0.28(-16.28%)
Mar 10, 2022 1.830 1.890 1.640 1.720 371,761 +0.01(+0.58%)
Mar 09, 2022 1.570 1.720 1.530 1.710 542,391 -0.08(-4.47%)
Mar 08, 2022 1.360 2.100 1.310 1.790 2,662,897 +0.57(+46.72%)
Mar 07, 2022 1.330 1.370 1.200 1.220 166,323 -0.10(-7.58%)
Mar 04, 2022 1.310 1.380 1.250 1.320 141,498 +0.02(+1.54%)
Mar 03, 2022 1.360 1.370 1.300 1.300 80,436 -0.06(-4.41%)
Mar 02, 2022 1.380 1.380 1.310 1.360 83,915 +0.04(+3.03%)
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.