and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Energy Focus Stock Price (Quote) NASDAQ:EFOI
$1.08 ( -10.00% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.05 | $3.12 | Tuesday, 5th Jul 2022 EFOI stock ended at $1.08. This is 10% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 14.29% from a day low at $1.05 to a day high of $1.20. |
| 90 days | $0.76 | $3.12 | |
| 52 weeks | $0.76 | $6.12 |
Historical Energy Focus prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $1.20 | $1.20 | $1.05 | $1.08 | 370 384 |
| 2022-07-01 | $1.35 | $1.40 | $1.16 | $1.20 | 274 767 |
| 2022-06-30 | $1.40 | $1.40 | $1.28 | $1.30 | 143 652 |
| 2022-06-29 | $1.56 | $1.67 | $1.38 | $1.41 | 386 847 |
| 2022-06-28 | $1.61 | $1.67 | $1.57 | $1.57 | 138 990 |
| 2022-06-27 | $1.60 | $1.77 | $1.59 | $1.65 | 315 592 |
| 2022-06-24 | $1.51 | $1.66 | $1.47 | $1.65 | 422 464 |
| 2022-06-23 | $1.64 | $1.64 | $1.50 | $1.54 | 256 447 |
| 2022-06-22 | $1.78 | $1.78 | $1.61 | $1.67 | 196 711 |
| 2022-06-21 | $1.91 | $1.91 | $1.66 | $1.66 | 485 013 |
| 2022-06-17 | $1.84 | $2.05 | $1.84 | $1.88 | 488 260 |
| 2022-06-16 | $1.97 | $2.04 | $1.81 | $1.84 | 870 147 |
| 2022-06-15 | $1.98 | $2.15 | $1.88 | $1.97 | 1 664 428 |
| 2022-06-14 | $2.51 | $2.60 | $1.96 | $2.04 | 2 326 245 |
| 2022-06-13 | $2.45 | $2.54 | $2.31 | $2.45 | 4 832 725 |
| 2022-06-10 | $2.39 | $2.73 | $2.22 | $2.52 | 4 556 081 |
| 2022-06-09 | $2.46 | $2.56 | $2.21 | $2.29 | 5 482 744 |
| 2022-06-08 | $2.98 | $3.12 | $2.31 | $2.70 | 46 487 480 |
| 2022-06-07 | $1.50 | $2.49 | $1.44 | $2.28 | 22 910 158 |
| 2022-06-06 | $1.46 | $1.63 | $1.35 | $1.56 | 7 791 922 |
| 2022-06-03 | $1.35 | $1.83 | $1.29 | $1.65 | 98 697 270 |
| 2022-06-02 | $1.09 | $1.23 | $1.01 | $1.13 | 2 245 084 |
| 2022-06-01 | $0.89 | $1.63 | $0.86 | $1.22 | 22 939 784 |
| 2022-05-31 | $0.88 | $0.91 | $0.86 | $0.89 | 67 028 |
| 2022-05-27 | $0.88 | $0.88 | $0.85 | $0.88 | 39 244 |
| 2022-05-26 | $0.85 | $0.90 | $0.85 | $0.85 | 18 391 |
| 2022-05-25 | $0.87 | $0.90 | $0.83 | $0.87 | 7 580 |
| 2022-05-24 | $0.98 | $0.98 | $0.83 | $0.90 | 14 644 |
| 2022-05-23 | $0.86 | $0.94 | $0.83 | $0.90 | 33 323 |
| 2022-05-20 | $0.92 | $0.92 | $0.85 | $0.86 | 17 859 |
| 2022-05-19 | $0.91 | $0.91 | $0.84 | $0.85 | 15 606 |
| 2022-05-18 | $0.90 | $0.95 | $0.84 | $0.84 | 25 766 |
| 2022-05-17 | $0.89 | $0.99 | $0.89 | $0.91 | 145 986 |
| 2022-05-16 | $0.98 | $0.98 | $0.87 | $0.89 | 52 988 |
| 2022-05-13 | $0.77 | $0.95 | $0.77 | $0.86 | 141 141 |
| 2022-05-12 | $0.80 | $0.85 | $0.76 | $0.80 | 98 930 |
| 2022-05-11 | $0.90 | $0.94 | $0.85 | $0.85 | 45 331 |
| 2022-05-10 | $1.00 | $1.00 | $0.90 | $0.90 | 41 809 |
| 2022-05-09 | $1.04 | $1.04 | $0.96 | $0.96 | 49 092 |
| 2022-05-06 | $1.04 | $1.06 | $1.00 | $1.03 | 49 115 |
| 2022-05-05 | $1.11 | $1.11 | $1.00 | $1.04 | 85 967 |
| 2022-05-04 | $1.12 | $1.13 | $1.08 | $1.12 | 27 954 |
| 2022-05-03 | $1.11 | $1.13 | $1.07 | $1.13 | 24 464 |
| 2022-05-02 | $1.12 | $1.14 | $1.05 | $1.07 | 37 915 |
| 2022-04-29 | $1.14 | $1.14 | $1.11 | $1.12 | 35 410 |
| 2022-04-28 | $1.12 | $1.15 | $1.10 | $1.13 | 18 098 |
| 2022-04-27 | $1.10 | $1.15 | $1.10 | $1.12 | 40 193 |
| 2022-04-26 | $1.11 | $1.15 | $1.10 | $1.12 | 33 429 |
| 2022-04-25 | $1.10 | $1.16 | $1.10 | $1.14 | 31 249 |
| 2022-04-22 | $1.13 | $1.16 | $1.10 | $1.11 | 41 300 |
Energy Focus, Inc., together with its subsidiaries, designs, develops, manufactures, markets, sells, and installs energy-efficient lighting systems primarily in North America. It offers various light-emitting diode (LED) lighting technologies, including military maritime products, such as Military Intellitube, globe lights, and berth light to serve the United States navy and allied foreign navies. The company also provides commercial products com... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
