Advertisement
U.S. markets closed

Energy Focus, Inc. (EFOI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.5900-0.0100 (-0.62%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.51001.63001.51001.59001.59004,733
Mar 27, 20241.61001.61001.50001.57001.57009,100
Mar 26, 20241.63001.63001.58001.61001.61002,600
Mar 25, 20241.60001.63001.42001.57001.57009,100
Mar 22, 20241.68001.68001.56001.60001.60004,900
Mar 21, 20241.68001.74001.64001.64001.64007,600
Mar 20, 20241.65001.74001.65001.70001.70005,100
Mar 19, 20241.68001.75001.62001.67001.670021,400
Mar 18, 20241.74001.75001.65001.67001.670016,600
Mar 15, 20241.69001.75001.60001.63001.630013,100
Mar 14, 20241.85001.88001.69001.73001.730030,000
Mar 13, 20241.68001.89001.59001.80001.800032,700
Mar 12, 20241.68001.72001.65001.65001.65004,700
Mar 11, 20241.65001.98001.60001.71001.710014,300
Mar 08, 20241.74001.74001.60001.61001.61008,100
Mar 07, 20241.66001.70001.60001.68001.680010,700
Mar 06, 20241.70001.74001.60001.63001.630014,900
Mar 05, 20241.88001.88001.60001.75001.750018,000
Mar 04, 20242.03002.03001.81001.83001.830026,400
Mar 01, 20242.05002.05001.80001.98001.980029,400
Feb 29, 20242.18002.18001.91002.05002.050036,800
Feb 28, 20242.01002.13002.01002.13002.130032,800
Feb 27, 20242.33002.42001.95002.01002.010058,700
Feb 26, 20242.06002.57002.05002.18002.1800145,100
Feb 23, 20242.03002.40002.02002.13002.1300162,000
Feb 22, 20241.94002.47001.82002.33002.3300624,500
Feb 21, 20241.71002.90001.46002.29002.290012,386,100
Feb 20, 20241.30001.30001.26001.29001.29001,241,600
Feb 16, 20241.32001.32001.25001.25001.25002,600
Feb 15, 20241.43001.50001.30001.30001.30005,700
Feb 14, 20241.40001.40001.33001.33001.33002,400
Feb 13, 20241.31001.46001.31001.33001.33004,500
Feb 12, 20241.38001.79001.25001.25001.250023,200
Feb 09, 20241.26001.49001.23001.49001.4900900
Feb 08, 20241.29001.30001.21001.29001.29003,800
Feb 07, 20241.20001.36001.20001.29001.29003,000
Feb 06, 20241.42001.42001.21001.21001.21004,200
Feb 05, 20241.27001.27001.20001.20001.20002,400
Feb 02, 20241.32001.32001.30001.30001.30003,200
Feb 01, 20241.30001.39001.30001.32001.32005,800
Jan 31, 20241.39001.39001.35001.35001.35001,200
Jan 30, 20241.46001.46001.40001.40001.40002,100
Jan 29, 20241.38001.48001.38001.40001.40001,300
Jan 26, 20241.20001.34001.20001.34001.34002,400
Jan 25, 20241.45001.45001.23001.25001.250010,500
Jan 24, 20241.49001.52001.49001.52001.5200500
Jan 23, 20241.47001.50001.47001.49001.4900900
Jan 22, 20241.49001.50001.49001.50001.5000600
Jan 19, 20241.49001.50001.47001.47001.47001,900
Jan 18, 20241.49001.49001.48001.48001.4800900
Jan 17, 20241.50001.52001.47001.52001.52003,300
Jan 16, 20241.57001.57001.49001.49001.49001,900
Jan 12, 20241.47001.60001.47001.49001.49004,800
Jan 11, 20241.50001.53001.45001.52001.52002,000
Jan 10, 20241.50001.50001.50001.50001.50001,200
Jan 09, 20241.53001.56001.51001.51001.51005,300
Jan 08, 20241.55001.57001.55001.55001.55001,400
Jan 05, 20241.51001.58001.51001.58001.58001,300
Jan 04, 20241.50001.51001.50001.51001.51001,400
Jan 03, 20241.45001.48001.45001.48001.48002,600
Jan 02, 20241.51001.51001.45001.45001.45006,700
Dec 29, 20231.57001.57001.50001.51001.51002,300
Dec 28, 20231.55001.59001.53001.58001.58007,000
Dec 27, 20231.63001.65001.50001.65001.650014,600
Dec 26, 20231.49001.57001.48001.57001.57007,600
Dec 22, 20231.56001.56001.46001.48001.48003,200
Dec 21, 20231.49001.49001.45001.45001.45001,400
Dec 20, 20231.62001.62001.46001.46001.46005,800
Dec 19, 20231.49001.55001.49001.54001.54009,800
Dec 18, 20231.46001.59001.45001.58001.58008,000
Dec 15, 20231.47001.55001.42001.42001.42006,800
Dec 14, 20231.66001.66001.37001.47001.470012,100
Dec 13, 20231.51001.61001.46001.46001.46008,800
Dec 12, 20231.52001.59001.52001.56001.56004,100
Dec 11, 20231.49001.66001.49001.51001.51005,600
Dec 08, 20231.68001.68001.67001.67001.67001,400
Dec 07, 20231.68001.75001.65001.66001.66005,500
Dec 06, 20231.70001.70001.67001.68001.68004,800
Dec 05, 20231.67001.70001.67001.67001.67002,300
Dec 04, 20231.75001.75001.74001.75001.75001,500
Dec 01, 20231.70001.74001.65001.65001.65008,100
Nov 30, 20231.73001.73001.68001.70001.70001,900
Nov 29, 20231.76001.80001.69001.71001.710017,300
Nov 28, 20231.82001.82001.69001.76001.760017,700
Nov 27, 20231.68001.83001.59001.75001.750011,200
Nov 24, 20231.66001.75001.66001.68001.680011,200
Nov 22, 20231.26001.85001.26001.53001.530095,100
Nov 21, 20231.33001.34001.33001.34001.3400800
Nov 20, 20231.25001.40001.25001.31001.31001,600
Nov 17, 20231.21001.21001.21001.21001.21009,200
Nov 16, 20231.22001.29001.22001.23001.23002,700
Nov 15, 20231.22001.22001.22001.22001.22001,500
Nov 14, 20231.26001.26001.26001.26001.26001,100
Nov 13, 20231.23001.26001.20001.26001.26002,000
Nov 10, 20231.30001.30001.23001.26001.26008,200
Nov 09, 20231.47001.49001.20001.20001.20005,800
Nov 08, 20231.52001.56001.47001.47001.47003,100
Nov 07, 20231.45001.59001.45001.58001.58008,100
Nov 06, 20231.54001.55001.54001.55001.5500900
Nov 03, 20231.47001.54001.47001.54001.54001,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...