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 |
| Sep 15, 2016 | $3.66 | $3.85 | $3.66 | $3.77 | 70 300 |
| Sep 14, 2016 | $3.85 | $3.89 | $3.61 | $3.70 | 114 900 |
| Sep 13, 2016 | $3.95 | $3.97 | $3.83 | $3.86 | 115 100 |
| Sep 12, 2016 | $3.95 | $4.00 | $3.95 | $3.95 | 113 200 |
| Sep 09, 2016 | $4.00 | $4.08 | $3.95 | $3.96 | 110 700 |
| Sep 08, 2016 | $3.95 | $4.10 | $3.95 | $4.00 | 107 900 |
| Sep 07, 2016 | $3.98 | $4.02 | $3.97 | $3.98 | 85 000 |
| Sep 06, 2016 | $3.93 | $3.95 | $3.90 | $3.95 | 47 100 |
| Sep 02, 2016 | $3.89 | $3.94 | $3.86 | $3.90 | 59 700 |
| Sep 01, 2016 | $3.90 | $3.98 | $3.83 | $3.87 | 131 600 |
| Aug 31, 2016 | $3.98 | $3.98 | $3.90 | $3.90 | 109 000 |
| Aug 30, 2016 | $4.00 | $4.02 | $3.92 | $3.95 | 66 100 |
| Aug 29, 2016 | $3.92 | $4.03 | $3.91 | $4.00 | 94 200 |
| Aug 26, 2016 | $3.98 | $4.00 | $3.81 | $3.90 | 77 200 |
| Aug 25, 2016 | $3.90 | $3.95 | $3.81 | $3.93 | 165 200 |
| Aug 24, 2016 | $3.98 | $4.02 | $3.87 | $3.90 | 195 900 |
| Aug 23, 2016 | $4.10 | $4.14 | $3.93 | $3.98 | 297 300 |
| Aug 22, 2016 | $4.17 | $4.18 | $4.01 | $4.12 | 137 600 |
| Aug 19, 2016 | $4.33 | $4.37 | $4.03 | $4.14 | 284 200 |
| Aug 18, 2016 | $4.50 | $4.57 | $4.30 | $4.30 | 257 900 |
| Aug 17, 2016 | $4.54 | $4.58 | $4.51 | $4.55 | 123 100 |
| Aug 16, 2016 | $4.71 | $4.89 | $4.50 | $4.55 | 156 700 |
| Aug 15, 2016 | $4.60 | $4.75 | $4.51 | $4.74 | 202 300 |
| Aug 12, 2016 | $4.71 | $4.80 | $4.61 | $4.66 | 192 700 |
| Aug 11, 2016 | $4.98 | $5.10 | $4.31 | $4.85 | 864 800 |
