Advertisement
Advertisement
U.S. Markets open in 7 hrs 13 mins
Advertisement
Advertisement
Advertisement
Advertisement

Energy Focus, Inc. (EFOI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9500-0.2100 (-9.72%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021------
Dec 06, 20211.95002.00001.90001.92001.920085,000
Dec 03, 20212.18002.18001.94001.95001.950063,800
Dec 02, 20212.19002.28002.13002.16002.160042,600
Dec 01, 20212.41002.53002.16002.19002.1900265,000
Nov 30, 20212.26002.30002.11002.22002.220097,200
Nov 29, 20212.36002.40002.20002.30002.300054,700
Nov 26, 20212.37002.43002.30002.35002.350048,000
Nov 24, 20212.35002.66002.32002.50002.5000300,600
Nov 23, 20212.28002.37002.24002.33002.330033,500
Nov 22, 20212.40002.40002.25002.28002.280061,200
Nov 19, 20212.45002.46002.30002.40002.400048,200
Nov 18, 20212.54002.59002.42002.43002.430026,500
Nov 17, 20212.56002.60002.50002.53002.530023,700
Nov 16, 20212.57002.65002.51002.57002.570064,800
Nov 15, 20212.54002.74002.54002.63002.630092,100
Nov 12, 20212.83002.83002.50002.55002.5500259,400
Nov 11, 20212.95002.95002.80002.86002.8600107,700
Nov 10, 20212.93002.97002.86002.97002.970040,800
Nov 09, 20213.08003.09002.90002.95002.950046,600
Nov 08, 20213.01003.18003.01003.13003.130031,000
Nov 05, 20213.05003.07002.96003.00003.000039,900
Nov 04, 20213.07003.19003.07003.08003.080066,400
Nov 03, 20213.06003.14003.04003.09003.090045,900
Nov 02, 20213.30003.30003.02003.06003.0600119,500
Nov 01, 20213.29003.48003.24003.39003.3900227,800
Oct 29, 20212.94003.37002.94003.20003.2000382,100
Oct 28, 20212.96003.02002.91002.96002.960042,100
Oct 27, 20212.95003.03002.93002.96002.960048,900
Oct 26, 20213.06003.10002.89002.92002.920037,400
Oct 25, 20213.01003.11002.98003.09003.090023,100
Oct 22, 20213.06003.06002.96003.04003.040022,300
Oct 21, 20213.17003.17003.03003.06003.060057,300
Oct 20, 20213.11003.20003.07003.17003.170041,200
Oct 19, 20213.13003.21003.02003.15003.150028,800
Oct 18, 20212.99003.18002.94003.14003.1400105,300
Oct 15, 20213.05003.07002.99003.00003.00008,200
Oct 14, 20212.95003.08002.95003.04003.040074,800
Oct 13, 20212.88003.06002.86002.97002.970086,500
Oct 12, 20212.84002.93002.76002.83002.830037,000
Oct 11, 20212.92002.96002.85002.91002.910033,500
Oct 08, 20212.82002.96002.82002.88002.880024,100
Oct 07, 20212.80002.97002.80002.86002.860035,200
Oct 06, 20212.81002.92002.63002.82002.8200174,500
Oct 05, 20213.00003.01002.77002.82002.8200103,600
Oct 04, 20213.12003.19003.05003.05003.050066,600
Oct 01, 20213.17003.17003.04003.08003.080038,800
Sep 30, 20213.33003.34003.08003.10003.1000184,100
Sep 29, 20213.19003.36003.09003.35003.3500136,200
Sep 28, 20213.22003.22003.05003.16003.160053,400
Sep 27, 20213.13003.30003.13003.22003.220049,900
Sep 24, 20213.25003.27003.12003.13003.130022,900
Sep 23, 20213.23003.33003.12003.27003.270068,700
Sep 22, 20213.09003.26003.09003.23003.230031,300
Sep 21, 20213.11003.21003.09003.09003.090025,700
Sep 20, 20213.13003.22003.08003.13003.130020,200
Sep 17, 20213.10003.24003.10003.24003.240038,400
Sep 16, 20213.16003.27003.10003.12003.120038,800
Sep 15, 20213.15003.29003.10003.13003.130022,700
Sep 14, 20213.27003.32003.13003.14003.140034,500
Sep 13, 20213.27003.35003.17003.21003.210033,100
Sep 10, 20213.40003.40003.25003.25003.250028,000
Sep 09, 20213.22003.43003.22003.37003.370023,500
Sep 08, 20213.44003.44003.15003.26003.260065,100
Sep 07, 20213.47003.57003.41003.44003.440095,400
Sep 03, 20213.51003.60003.45003.48003.480025,400
Sep 02, 20213.57003.63003.43003.55003.550063,500
Sep 01, 20213.42003.71003.42003.58003.5800309,900
Aug 31, 20213.32003.48003.31003.42003.4200230,300
Aug 30, 20213.38003.42003.17003.30003.3000147,000
Aug 27, 20213.36003.47003.28003.33003.330084,300
Aug 26, 20213.29003.50003.29003.37003.370093,100
Aug 25, 20213.36003.38003.27003.34003.340049,700
Aug 24, 20213.06003.31003.05003.31003.3100100,700
Aug 23, 20213.12003.21003.02003.06003.0600125,900
Aug 20, 20212.88003.16002.83003.11003.1100280,000
Aug 19, 20212.86002.94002.75002.82002.8200141,900
Aug 18, 20212.82002.89002.67002.82002.820062,500
Aug 17, 20212.64002.90002.64002.81002.8100277,600
Aug 16, 20212.77002.80002.60002.71002.7100119,100
Aug 13, 20213.03003.10002.73002.76002.7600317,700
Aug 12, 20213.35003.40002.91003.07003.0700611,200
Aug 11, 20213.71003.74003.58003.60003.6000156,400
Aug 10, 20213.90003.95003.62003.75003.7500311,000
Aug 09, 20213.82004.66003.79004.00004.00005,313,200
Aug 06, 20213.81003.88003.78003.86003.860045,100
Aug 05, 20213.82003.93003.77003.87003.870058,000
Aug 04, 20213.87004.03003.78003.86003.8600153,400
Aug 03, 20213.91003.96003.77003.96003.960042,700
Aug 02, 20213.71003.97003.65003.85003.850095,500
Jul 30, 20213.78003.85003.67003.74003.740055,200
Jul 29, 20213.77004.04003.75003.81003.8100317,200
Jul 28, 20213.67003.89003.57003.76003.7600221,100
Jul 27, 20213.61003.73003.44003.71003.7100171,900
Jul 26, 20213.63003.70003.55003.58003.580056,800
Jul 23, 20213.87003.87003.61003.67003.6700158,500
Jul 22, 20213.87004.07003.71003.88003.8800396,700
Jul 21, 20213.84003.95003.81003.91003.9100111,400
Jul 20, 20213.65003.87003.61003.77003.7700205,200
Jul 19, 20213.64003.75003.50003.65003.6500153,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement