NASDAQ:EFOI
Energy Focus Stock Price (Quote)
$1.62
+0.0082 (+0.510%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.20 | $1.71 | Thursday, 9th May 2024 EFOI stock ended at $1.62. This is 0.510% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.79% from a day low at $1.59 to a day high of $1.71. |
| 90 days | $1.20 | $2.90 | |
| 52 weeks | $0.270 | $2.90 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $5.10 | $5.13 | $4.96 | $5.05 | 10 283 |
| Nov 23, 2016 | $5.03 | $5.10 | $4.87 | $5.06 | 44 490 |
| Nov 22, 2016 | $5.13 | $5.32 | $4.98 | $5.07 | 58 894 |
| Nov 21, 2016 | $5.16 | $5.31 | $4.88 | $5.12 | 110 091 |
| Nov 18, 2016 | $5.02 | $5.17 | $4.65 | $5.08 | 125 409 |
| Nov 17, 2016 | $4.91 | $5.15 | $4.90 | $4.96 | 104 547 |
| Nov 16, 2016 | $4.63 | $4.99 | $4.49 | $4.78 | 86 407 |
| Nov 15, 2016 | $4.62 | $4.75 | $4.45 | $4.74 | 79 040 |
| Nov 14, 2016 | $4.40 | $4.65 | $4.20 | $4.64 | 224 544 |
| Nov 11, 2016 | $4.30 | $4.38 | $4.12 | $4.33 | 56 398 |
| Nov 10, 2016 | $4.03 | $4.33 | $3.40 | $4.29 | 100 974 |
| Nov 09, 2016 | $3.38 | $3.98 | $3.34 | $3.98 | 78 788 |
| Nov 08, 2016 | $3.24 | $3.58 | $3.20 | $3.58 | 64 869 |
| Nov 07, 2016 | $3.37 | $3.41 | $3.16 | $3.24 | 54 600 |
| Nov 04, 2016 | $3.20 | $3.31 | $3.03 | $3.29 | 95 200 |
| Nov 03, 2016 | $3.51 | $3.64 | $2.95 | $3.24 | 249 200 |
| Nov 02, 2016 | $3.93 | $3.97 | $3.83 | $3.94 | 58 300 |
| Nov 01, 2016 | $4.06 | $4.06 | $3.93 | $3.96 | 58 500 |
| Oct 31, 2016 | $4.20 | $4.20 | $3.97 | $4.09 | 23 900 |
| Oct 28, 2016 | $4.20 | $4.42 | $4.05 | $4.18 | 60 500 |
| Oct 27, 2016 | $4.08 | $4.28 | $3.95 | $4.27 | 69 500 |
| Oct 26, 2016 | $4.02 | $4.12 | $4.00 | $4.03 | 21 500 |
| Oct 25, 2016 | $3.91 | $4.08 | $3.90 | $3.98 | 67 700 |
| Oct 24, 2016 | $4.24 | $4.24 | $3.88 | $3.96 | 108 000 |
| Oct 21, 2016 | $4.09 | $4.22 | $3.99 | $4.15 | 116 000 |
