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 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.