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 |
| Oct 20, 2016 | $4.47 | $4.47 | $4.07 | $4.07 | 81 200 |
| Oct 19, 2016 | $4.59 | $4.60 | $4.35 | $4.38 | 40 700 |
| Oct 18, 2016 | $4.58 | $4.66 | $4.40 | $4.56 | 35 700 |
| Oct 17, 2016 | $4.22 | $4.59 | $4.21 | $4.53 | 93 200 |
| Oct 14, 2016 | $4.22 | $4.25 | $4.15 | $4.20 | 26 100 |
| Oct 13, 2016 | $4.30 | $4.38 | $4.03 | $4.17 | 87 600 |
| Oct 12, 2016 | $4.20 | $4.34 | $4.19 | $4.27 | 28 000 |
| Oct 11, 2016 | $4.40 | $4.40 | $4.15 | $4.18 | 60 400 |
| Oct 10, 2016 | $4.51 | $4.68 | $4.44 | $4.45 | 47 300 |
| Oct 07, 2016 | $4.58 | $4.72 | $4.50 | $4.52 | 45 100 |
| Oct 06, 2016 | $4.71 | $4.79 | $4.53 | $4.58 | 58 900 |
| Oct 05, 2016 | $5.00 | $5.00 | $4.65 | $4.74 | 104 600 |
| Oct 04, 2016 | $5.27 | $5.34 | $4.90 | $5.03 | 181 500 |
| Oct 03, 2016 | $4.94 | $5.37 | $4.77 | $5.16 | 240 600 |
| Sep 30, 2016 | $4.96 | $5.21 | $4.87 | $4.89 | 103 800 |
| Sep 29, 2016 | $4.85 | $5.50 | $4.57 | $4.82 | 694 900 |
| Sep 28, 2016 | $4.05 | $4.57 | $4.05 | $4.50 | 163 400 |
| Sep 27, 2016 | $3.94 | $4.06 | $3.94 | $4.06 | 56 100 |
| Sep 26, 2016 | $4.00 | $4.03 | $3.93 | $3.94 | 99 600 |
| Sep 23, 2016 | $4.03 | $4.05 | $3.98 | $4.00 | 72 100 |
| Sep 22, 2016 | $3.98 | $4.07 | $3.98 | $4.00 | 86 900 |
| Sep 21, 2016 | $3.90 | $4.00 | $3.87 | $3.97 | 53 700 |
| Sep 20, 2016 | $3.83 | $3.94 | $3.80 | $3.85 | 32 900 |
| Sep 19, 2016 | $3.75 | $4.05 | $3.75 | $3.83 | 115 700 |
| Sep 16, 2016 | $3.77 | $3.80 | $3.67 | $3.79 | 68 800 |
