Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Energy Focus Stock Price (Quote) NASDAQ:EFOI
$3.00 ( -1.32% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.63 | $3.36 | Friday, 15th Oct 2021 EFOI stock ended at $3.00. This is 1.32% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 2.67% from a day low at $2.99 to a day high of $3.07. |
| 90 days | $2.60 | $4.66 | |
| 52 weeks | $2.60 | $9.64 |
Historical Energy Focus prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $3.05 | $3.07 | $2.99 | $3.00 | 8 244 |
| 2021-10-14 | $2.95 | $3.08 | $2.95 | $3.04 | 74 787 |
| 2021-10-13 | $2.88 | $3.06 | $2.86 | $2.97 | 86 532 |
| 2021-10-12 | $2.84 | $2.93 | $2.76 | $2.83 | 37 045 |
| 2021-10-11 | $2.92 | $2.96 | $2.85 | $2.91 | 33 173 |
| 2021-10-08 | $2.82 | $2.96 | $2.82 | $2.88 | 24 137 |
| 2021-10-07 | $2.80 | $2.97 | $2.80 | $2.86 | 35 198 |
| 2021-10-06 | $2.81 | $2.92 | $2.63 | $2.82 | 171 981 |
| 2021-10-05 | $3.00 | $3.01 | $2.77 | $2.82 | 103 557 |
| 2021-10-04 | $3.12 | $3.19 | $3.05 | $3.05 | 66 584 |
| 2021-10-01 | $3.17 | $3.17 | $3.04 | $3.08 | 38 470 |
| 2021-09-30 | $3.33 | $3.34 | $3.08 | $3.10 | 184 026 |
| 2021-09-29 | $3.19 | $3.36 | $3.09 | $3.35 | 133 428 |
| 2021-09-28 | $3.22 | $3.22 | $3.05 | $3.16 | 52 589 |
| 2021-09-27 | $3.13 | $3.30 | $3.13 | $3.22 | 49 334 |
| 2021-09-24 | $3.25 | $3.27 | $3.12 | $3.13 | 22 891 |
| 2021-09-23 | $3.23 | $3.33 | $3.12 | $3.27 | 68 613 |
| 2021-09-22 | $3.09 | $3.26 | $3.09 | $3.23 | 31 295 |
| 2021-09-21 | $3.11 | $3.21 | $3.09 | $3.09 | 25 198 |
| 2021-09-20 | $3.13 | $3.22 | $3.08 | $3.13 | 19 872 |
| 2021-09-17 | $3.10 | $3.24 | $3.10 | $3.24 | 38 401 |
| 2021-09-16 | $3.16 | $3.27 | $3.10 | $3.12 | 38 800 |
| 2021-09-15 | $3.15 | $3.29 | $3.10 | $3.13 | 22 705 |
| 2021-09-14 | $3.27 | $3.32 | $3.13 | $3.14 | 34 120 |
| 2021-09-13 | $3.27 | $3.35 | $3.17 | $3.21 | 33 078 |
| 2021-09-10 | $3.40 | $3.40 | $3.25 | $3.25 | 27 646 |
| 2021-09-09 | $3.22 | $3.43 | $3.22 | $3.37 | 22 241 |
| 2021-09-08 | $3.44 | $3.44 | $3.15 | $3.26 | 65 071 |
| 2021-09-07 | $3.47 | $3.57 | $3.41 | $3.44 | 95 356 |
| 2021-09-03 | $3.51 | $3.60 | $3.45 | $3.48 | 25 433 |
| 2021-09-02 | $3.57 | $3.63 | $3.43 | $3.55 | 62 538 |
| 2021-09-01 | $3.42 | $3.71 | $3.42 | $3.58 | 309 057 |
| 2021-08-31 | $3.32 | $3.48 | $3.31 | $3.42 | 230 146 |
| 2021-08-30 | $3.38 | $3.42 | $3.17 | $3.30 | 147 001 |
| 2021-08-27 | $3.36 | $3.47 | $3.28 | $3.33 | 84 313 |
| 2021-08-26 | $3.29 | $3.50 | $3.29 | $3.37 | 93 101 |
| 2021-08-25 | $3.36 | $3.38 | $3.27 | $3.34 | 49 665 |
| 2021-08-24 | $3.06 | $3.31 | $3.05 | $3.31 | 100 707 |
| 2021-08-23 | $3.12 | $3.21 | $3.02 | $3.06 | 125 634 |
| 2021-08-20 | $2.88 | $3.16 | $2.83 | $3.11 | 279 958 |
| 2021-08-19 | $2.86 | $2.94 | $2.75 | $2.82 | 141 911 |
| 2021-08-18 | $2.82 | $2.89 | $2.67 | $2.82 | 62 537 |
| 2021-08-17 | $2.64 | $2.90 | $2.64 | $2.81 | 276 784 |
| 2021-08-16 | $2.77 | $2.80 | $2.60 | $2.71 | 119 053 |
| 2021-08-13 | $3.03 | $3.10 | $2.73 | $2.76 | 314 440 |
| 2021-08-12 | $3.35 | $3.40 | $2.91 | $3.07 | 610 699 |
| 2021-08-11 | $3.71 | $3.74 | $3.58 | $3.60 | 155 751 |
| 2021-08-10 | $3.90 | $3.95 | $3.62 | $3.75 | 309 428 |
| 2021-08-09 | $3.82 | $4.66 | $3.79 | $4.00 | 5 306 503 |
| 2021-08-06 | $3.81 | $3.88 | $3.78 | $3.86 | 45 027 |
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 95.000+ 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.
