Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Energy Focus Stock Price (Quote) NASDAQ:EFOI
$2.16 ( -7.69% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.10 | $6.12 | Friday, 14th Jan 2022 EFOI stock ended at $2.16. This is 7.69% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 9.05% from a day low at $2.10 to a day high of $2.29. |
| 90 days | $1.90 | $6.12 | |
| 52 weeks | $1.90 | $9.64 |
Historical Energy Focus prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $2.25 | $2.29 | $2.10 | $2.16 | 586 063 |
| 2022-01-13 | $2.54 | $2.61 | $2.30 | $2.34 | 936 378 |
| 2022-01-12 | $2.79 | $2.86 | $2.52 | $2.55 | 836 942 |
| 2022-01-11 | $3.00 | $3.00 | $2.76 | $2.80 | 355 155 |
| 2022-01-10 | $3.37 | $3.49 | $2.82 | $2.89 | 940 536 |
| 2022-01-07 | $3.44 | $3.66 | $3.32 | $3.43 | 655 384 |
| 2022-01-06 | $3.91 | $3.95 | $3.43 | $3.49 | 585 100 |
| 2022-01-05 | $4.13 | $4.60 | $3.78 | $3.84 | 1 414 511 |
| 2022-01-04 | $4.39 | $4.57 | $4.04 | $4.12 | 479 930 |
| 2022-01-03 | $4.19 | $4.63 | $4.14 | $4.41 | 1 072 486 |
| 2021-12-31 | $4.31 | $4.47 | $4.05 | $4.27 | 1 076 097 |
| 2021-12-30 | $4.76 | $6.12 | $4.45 | $4.50 | 30 492 921 |
| 2021-12-29 | $3.86 | $4.48 | $3.80 | $4.38 | 2 815 481 |
| 2021-12-28 | $3.81 | $4.18 | $3.76 | $3.94 | 1 284 664 |
| 2021-12-27 | $4.10 | $4.10 | $3.73 | $3.82 | 420 927 |
| 2021-12-23 | $3.94 | $4.29 | $3.76 | $4.02 | 1 375 424 |
| 2021-12-22 | $3.65 | $3.81 | $3.49 | $3.70 | 471 526 |
| 2021-12-21 | $3.68 | $3.98 | $3.60 | $3.61 | 615 522 |
| 2021-12-20 | $3.40 | $3.90 | $3.32 | $3.88 | 1 120 357 |
| 2021-12-17 | $3.39 | $3.55 | $3.30 | $3.32 | 546 552 |
| 2021-12-16 | $3.68 | $3.70 | $3.31 | $3.31 | 916 633 |
| 2021-12-15 | $3.46 | $3.92 | $3.20 | $3.74 | 2 203 295 |
| 2021-12-14 | $3.76 | $4.05 | $3.30 | $3.51 | 3 156 270 |
| 2021-12-13 | $3.32 | $5.09 | $3.27 | $4.70 | 15 469 124 |
| 2021-12-10 | $4.11 | $4.13 | $3.21 | $3.45 | 16 925 503 |
| 2021-12-09 | $3.33 | $3.89 | $3.16 | $3.53 | 13 089 834 |
| 2021-12-08 | $3.50 | $4.42 | $3.06 | $3.32 | 193 947 592 |
| 2021-12-07 | $1.97 | $2.07 | $1.95 | $1.95 | 44 956 |
| 2021-12-06 | $1.95 | $2.00 | $1.90 | $1.92 | 84 951 |
| 2021-12-03 | $2.18 | $2.18 | $1.94 | $1.95 | 63 804 |
| 2021-12-02 | $2.19 | $2.28 | $2.13 | $2.16 | 42 561 |
| 2021-12-01 | $2.41 | $2.53 | $2.16 | $2.19 | 265 717 |
| 2021-11-30 | $2.26 | $2.30 | $2.11 | $2.22 | 57 103 |
| 2021-11-29 | $2.36 | $2.40 | $2.20 | $2.30 | 54 686 |
| 2021-11-26 | $2.37 | $2.43 | $2.30 | $2.35 | 47 967 |
| 2021-11-24 | $2.35 | $2.66 | $2.32 | $2.50 | 289 998 |
| 2021-11-23 | $2.28 | $2.37 | $2.24 | $2.33 | 28 761 |
| 2021-11-22 | $2.40 | $2.40 | $2.25 | $2.28 | 61 129 |
| 2021-11-19 | $2.45 | $2.46 | $2.30 | $2.40 | 48 161 |
| 2021-11-18 | $2.54 | $2.59 | $2.42 | $2.43 | 26 522 |
| 2021-11-17 | $2.56 | $2.60 | $2.50 | $2.53 | 21 275 |
| 2021-11-16 | $2.57 | $2.65 | $2.51 | $2.57 | 64 763 |
| 2021-11-15 | $2.54 | $2.74 | $2.54 | $2.63 | 92 274 |
| 2021-11-12 | $2.83 | $2.83 | $2.50 | $2.55 | 258 733 |
| 2021-11-11 | $2.95 | $2.95 | $2.80 | $2.86 | 107 794 |
| 2021-11-10 | $2.93 | $2.97 | $2.86 | $2.97 | 40 837 |
| 2021-11-09 | $3.08 | $3.09 | $2.90 | $2.95 | 45 978 |
| 2021-11-08 | $3.01 | $3.18 | $3.01 | $3.13 | 30 973 |
| 2021-11-05 | $3.05 | $3.10 | $2.96 | $3.00 | 39 838 |
| 2021-11-04 | $3.07 | $3.19 | $3.07 | $3.08 | 66 355 |
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... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
