Stock Quote

Energy Focus Inc (NQ: EFOI )

1.720 USD -0.060 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 1.780 1.790 1.680 1.720 107,714 -0.06(-3.37%)
Jan 24, 2022 1.610 1.840 1.510 1.780 261,233 +0.07(+4.09%)
Jan 21, 2022 1.860 1.928 1.681 1.710 515,819 -0.15(-8.06%)
Jan 20, 2022 2.040 2.150 1.830 1.860 658,963 -0.18(-8.82%)
Jan 19, 2022 2.210 2.250 2.040 2.040 313,226 -0.23(-10.13%)
Jan 18, 2022 2.160 2.450 2.015 2.270 1,064,389 +0.11(+5.09%)
Jan 14, 2022 2.160 0 -0.18(-7.69%)
Jan 13, 2022 2.540 2.610 2.300 2.340 932,156 -0.21(-8.24%)
Jan 12, 2022 2.790 2.857 2.520 2.550 820,960 -0.25(-8.93%)
Jan 11, 2022 3.000 3.000 2.760 2.800 355,609 -0.09(-3.11%)
Jan 10, 2022 3.370 3.490 2.820 2.890 940,363 -0.54(-15.74%)
Jan 07, 2022 3.440 3.660 3.316 3.430 655,384 -0.06(-1.72%)
Jan 06, 2022 3.910 3.953 3.430 3.490 582,940 -0.35(-9.11%)
Jan 05, 2022 4.130 4.600 3.780 3.840 1,419,119 -0.28(-6.80%)
Jan 04, 2022 4.390 4.570 4.040 4.120 488,098 -0.29(-6.58%)
Jan 03, 2022 4.190 4.630 4.136 4.410 1,086,611 +0.14(+3.28%)
Dec 31, 2021 4.310 4.470 4.050 4.270 1,082,186 -0.23(-5.11%)
Dec 30, 2021 4.761 6.120 4.450 4.500 30,523,350 +0.12(+2.74%)
Dec 29, 2021 3.860 4.480 3.800 4.380 3,242,808 +0.44(+11.17%)
Dec 28, 2021 3.810 4.180 3.760 3.940 1,287,357 +0.12(+3.14%)
Dec 27, 2021 4.100 4.100 3.730 3.820 421,197 -0.20(-4.98%)
Dec 23, 2021 3.940 4.290 3.760 4.020 1,375,424 +0.32(+8.65%)
Dec 22, 2021 3.650 3.810 3.490 3.700 470,213 +0.09(+2.49%)
Dec 21, 2021 3.680 3.980 3.599 3.610 614,188 -0.27(-6.96%)
Dec 20, 2021 3.400 3.900 3.320 3.880 1,114,131 +0.56(+16.87%)
Dec 17, 2021 3.390 3.550 3.300 3.320 546,552 +0.01(+0.30%)
Dec 16, 2021 3.680 3.680 3.310 3.310 909,098 -0.43(-11.50%)
Dec 15, 2021 3.460 3.920 3.200 3.740 2,194,546 +0.23(+6.55%)
Dec 14, 2021 3.760 4.050 3.300 3.510 3,149,229 -1.32(-27.33%)
Dec 13, 2021 3.320 5.090 3.270 4.830 15,409,113 +1.38(+40.00%)
Dec 10, 2021 4.110 4.130 3.210 3.450 16,925,514 -0.08(-2.27%)
Dec 09, 2021 3.330 3.890 3.160 3.530 12,013,547 +0.21(+6.33%)
Dec 08, 2021 3.500 4.420 3.060 3.320 194,320,351 +1.37(+70.26%)
Dec 07, 2021 1.970 2.070 1.950 1.950 44,956 +0.03(+1.56%)
Dec 06, 2021 1.950 2.000 1.900 1.920 84,951 -0.03(-1.54%)
Dec 03, 2021 2.180 2.180 1.940 1.950 63,804 -0.21(-9.72%)
Dec 02, 2021 2.190 2.275 2.130 2.160 42,561 -0.03(-1.37%)
Dec 01, 2021 2.410 2.530 2.160 2.190 265,017 -0.03(-1.35%)
Nov 30, 2021 2.260 2.298 2.110 2.220 97,188 -0.08(-3.48%)
Nov 29, 2021 2.360 2.395 2.200 2.300 54,746 -0.05(-2.13%)
Nov 26, 2021 2.370 2.429 2.300 2.350 47,967 -0.15(-6.00%)
Nov 24, 2021 2.350 2.660 2.320 2.500 300,616 +0.17(+7.30%)
Nov 23, 2021 2.280 2.370 2.240 2.330 34,144 +0.05(+2.19%)
Nov 22, 2021 2.400 2.400 2.250 2.280 61,170 -0.12(-5.00%)
Nov 19, 2021 2.450 2.460 2.300 2.400 48,161 -0.03(-1.23%)
Nov 18, 2021 2.540 2.480 2.420 2.430 26,524 -0.10(-3.95%)
Nov 17, 2021 2.560 2.600 2.504 2.530 23,716 -0.04(-1.56%)
Nov 16, 2021 2.570 2.650 2.510 2.570 64,763 -0.06(-2.28%)
Nov 15, 2021 2.540 2.740 2.540 2.630 92,123 +0.08(+3.34%)
Nov 12, 2021 2.830 2.830 2.500 2.545 259,437 -0.31(-11.01%)
Nov 11, 2021 2.950 2.950 2.800 2.860 107,794 -0.10(-3.38%)
Nov 10, 2021 2.930 2.960 40,837 +0.01(+0.34%)
Nov 09, 2021 3.080 3.090 2.900 2.950 46,584 -0.18(-5.75%)
Nov 08, 2021 3.010 3.180 3.010 3.130 30,973 +0.13(+4.33%)
Nov 05, 2021 3.050 3.097 2.965 3.000 39,939 -0.08(-2.60%)
Nov 04, 2021 3.070 3.190 3.070 3.080 66,355 -0.01(-0.32%)
Nov 03, 2021 3.063 3.140 3.038 3.090 45,916 +0.03(+0.98%)
Nov 02, 2021 3.300 3.300 3.020 3.060 119,628 -0.33(-9.73%)
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.