Skip to main content

Energy Focus, Inc. - Common Stock (NQ: EFOI )

1.220 +0.030 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2025 1.200 1.220 1.200 1.220 3,144 +0.03(+2.52%)
Dec 31, 2024 1.190 0 -0.02(-1.66%)
Dec 30, 2024 1.240 1.240 1.190 1.210 8,486 -0.04(-3.19%)
Dec 27, 2024 1.260 1.260 1.210 1.250 9,872 +0.01(+1.21%)
Dec 26, 2024 1.231 1.250 1.222 1.235 6,608 -0.00(-0.40%)
Dec 24, 2024 1.230 1.250 1.225 1.240 3,069 +0.01(+0.81%)
Dec 23, 2024 1.260 1.260 1.220 1.230 4,305 -0.03(-2.38%)
Dec 20, 2024 1.230 1.260 1.230 1.260 3,421 +0.03(+2.44%)
Dec 19, 2024 1.270 1.270 1.230 1.230 5,520 -0.03(-2.38%)
Dec 18, 2024 1.290 1.420 1.260 1.260 8,613 -0.05(-3.82%)
Dec 17, 2024 1.320 1.450 1.260 1.310 3,139 -0.01(-0.76%)
Dec 16, 2024 1.380 1.380 1.310 1.320 1,989 -0.05(-3.65%)
Dec 13, 2024 1.450 1.460 1.260 1.370 14,822 -0.03(-2.49%)
Dec 12, 2024 1.500 1.500 1.405 1.405 5,209 -0.05(-3.77%)
Dec 11, 2024 1.450 1.460 1.389 1.460 4,689 +0.06(+4.29%)
Dec 10, 2024 1.389 1.534 1.320 1.400 1,900 -0.02(-1.41%)
Dec 09, 2024 1.360 1.550 1.360 1.420 2,952 +0.04(+2.89%)
Dec 06, 2024 1.430 1.475 1.360 1.380 2,525 -0.05(-3.49%)
Dec 05, 2024 1.380 1.467 1.370 1.430 2,412 +0.01(+0.70%)
Dec 04, 2024 1.490 1.490 1.360 1.420 4,495 -0.04(-2.95%)
Dec 03, 2024 1.470 1.480 1.425 1.463 4,846 +0.05(+3.77%)
Dec 02, 2024 1.500 1.500 1.360 1.410 6,853 -0.08(-5.37%)
Nov 29, 2024 1.614 1.614 1.404 1.490 5,618 +0.04(+2.77%)
Nov 27, 2024 1.450 1.450 1.395 1.450 2,788 +0.06(+4.30%)
Nov 26, 2024 1.350 1.470 1.320 1.390 18,088 +0.11(+8.60%)
Nov 25, 2024 1.350 1.350 1.280 1.280 5,261 +0.03(+2.40%)
Nov 22, 2024 1.270 1.290 1.250 1.250 4,347 -0.02(-1.96%)
Nov 21, 2024 1.280 1.292 1.200 1.275 6,874 -0.03(-1.92%)
Nov 20, 2024 1.290 1.345 1.290 1.300 2,539 -0.02(-1.52%)
Nov 19, 2024 1.290 1.380 1.290 1.320 4,779 +0.01(+0.76%)
Nov 18, 2024 1.410 1.430 1.260 1.310 12,817 -0.14(-9.64%)
Nov 15, 2024 1.510 1.648 1.320 1.450 17,062 -0.06(-3.98%)
Nov 14, 2024 1.500 1.550 1.410 1.510 61,580 +0.24(+18.90%)
Nov 13, 2024 1.400 1.800 1.250 1.270 189,618 -0.03(-2.31%)
Nov 12, 2024 1.300 1.390 1.300 1.300 2,861 +0.03(+1.96%)
Nov 11, 2024 1.270 1.340 1.200 1.275 6,576 +0.05(+4.50%)
Nov 08, 2024 1.220 1.220 1.220 1.220 723 +0.00(+0.01%)
Nov 07, 2024 1.270 1.300 1.218 1.220 2,271 -0.07(-5.42%)
Nov 06, 2024 1.272 1.330 1.272 1.290 932 +0.03(+2.37%)
Nov 05, 2024 1.260 1.280 1.260 1.260 823 -0.03(-2.25%)
Nov 04, 2024 1.270 1.289 1.270 1.289 1,575 +0.03(+2.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.