Energy Focus, Inc. - Common Stock (EFOI)

6.4900
+4.4000 (210.53%)
NASDAQ · Last Trade: Apr 18th, 8:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energy Focus, Inc. - Common Stock (EFOI)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/20265.386.495.006.49167,015,0656.49
4/16/20262.022.091.992.097,0572.09
4/15/20262.152.152.102.114,2862.11
4/14/20261.942.201.942.139,1592.13
4/13/20261.962.031.852.037,6642.03
4/10/20261.971.971.741.972,8251.97
4/09/20262.222.221.912.009,0742.00
4/08/20262.012.011.951.965,0591.96
4/07/20262.062.062.002.032,8312.03
4/06/20262.082.092.062.062,7282.06
4/02/20262.032.082.032.062,6392.06
4/01/20261.942.041.832.0411,4332.04
3/31/20261.901.921.901.923,8121.92
3/30/20261.921.921.891.898,4091.89
3/27/20261.971.981.881.9026,5571.90
3/26/20261.802.031.721.829,7851.82
3/25/20261.881.881.841.844,3691.84
3/24/20261.882.081.881.9141,8231.91
3/23/20261.831.881.831.882,5241.88
3/20/20261.742.101.691.8332,5341.83
3/19/20261.771.881.751.824,0961.82
3/18/20261.711.921.711.8121,3961.81
3/17/20261.861.961.861.872,3111.87
3/16/20262.072.141.821.8523,5771.85
3/13/20261.722.031.722.0347,8982.03
3/12/20261.751.781.751.7820,6191.78
3/11/20261.781.851.761.8213,3101.82
3/10/20261.771.811.771.811,1151.81
3/09/20261.941.941.801.8113,5731.81
3/06/20261.962.161.901.9734,0971.97
3/05/20261.822.121.821.9636,0251.96
3/04/20261.741.761.701.726,2811.72
3/03/20261.691.691.661.668,8861.66
3/02/20261.711.751.681.7021,3731.70
2/27/20261.801.801.701.757,9521.75
2/26/20261.831.841.811.812,8131.81
2/25/20261.781.811.761.8114,7971.81
2/24/20261.821.821.821.821,0701.82
2/23/20261.791.891.781.8014,2211.80
2/20/20261.831.831.751.782,7331.78
2/19/20261.761.781.731.787,9701.78
2/18/20261.781.811.761.7615,8401.76
2/17/20261.751.751.701.742,0431.74
2/13/20261.791.831.791.819,4091.81
2/12/20261.921.921.661.7112,1931.71
2/11/20261.891.891.721.7215,8831.72
2/10/20261.921.981.911.9226,5001.92
2/09/20261.922.061.911.948,5851.94
2/06/20262.052.221.931.9350,2141.93
2/05/20262.142.252.062.069,9772.06
2/04/20262.122.752.002.13381,1342.13
2/03/20262.122.162.112.1416,6402.14
2/02/20262.202.202.052.148,7922.14
1/30/20262.122.192.122.195,1762.19
1/29/20262.322.322.112.1110,8052.11
1/28/20262.302.302.182.256,7892.25
1/27/20262.372.372.252.2513,4962.25
1/26/20262.412.532.372.3811,6782.38
1/23/20262.502.602.452.4518,3012.45
1/22/20262.432.572.302.5016,4362.50
1/21/20262.492.502.312.379,5802.37
1/20/20262.612.612.412.4713,6962.47