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 |
| Aug 10, 2016 | $5.94 | $6.13 | $5.80 | $5.86 | 146 700 |
| Aug 09, 2016 | $6.17 | $6.21 | $5.84 | $5.95 | 78 400 |
| Aug 08, 2016 | $6.05 | $6.32 | $6.02 | $6.20 | 110 600 |
| Aug 05, 2016 | $6.05 | $6.13 | $6.00 | $6.01 | 46 100 |
| Aug 04, 2016 | $5.80 | $6.13 | $5.80 | $6.02 | 49 300 |
| Aug 03, 2016 | $5.70 | $5.86 | $5.66 | $5.79 | 30 400 |
| Aug 02, 2016 | $5.82 | $5.90 | $5.66 | $5.71 | 53 300 |
| Aug 01, 2016 | $6.10 | $6.18 | $5.65 | $5.76 | 126 400 |
| Jul 29, 2016 | $5.95 | $6.18 | $5.82 | $6.10 | 81 000 |
| Jul 28, 2016 | $5.82 | $5.96 | $5.80 | $5.95 | 49 800 |
| Jul 27, 2016 | $5.87 | $5.95 | $5.82 | $5.84 | 45 300 |
| Jul 26, 2016 | $5.69 | $5.90 | $5.66 | $5.86 | 75 800 |
| Jul 25, 2016 | $5.64 | $5.75 | $5.55 | $5.70 | 59 400 |
| Jul 22, 2016 | $5.45 | $5.62 | $5.41 | $5.60 | 54 600 |
| Jul 21, 2016 | $5.47 | $5.59 | $5.45 | $5.45 | 79 800 |
| Jul 20, 2016 | $5.58 | $5.68 | $5.46 | $5.49 | 50 800 |
| Jul 19, 2016 | $5.60 | $5.73 | $5.50 | $5.53 | 52 800 |
| Jul 18, 2016 | $5.59 | $5.64 | $5.50 | $5.60 | 77 100 |
| Jul 15, 2016 | $5.75 | $5.78 | $5.55 | $5.59 | 129 400 |
| Jul 14, 2016 | $5.55 | $5.92 | $5.54 | $5.73 | 204 200 |
| Jul 13, 2016 | $5.66 | $5.94 | $5.52 | $5.54 | 106 700 |
| Jul 12, 2016 | $5.73 | $5.82 | $5.64 | $5.66 | 117 700 |
| Jul 11, 2016 | $5.70 | $5.93 | $5.60 | $5.71 | 136 900 |
| Jul 08, 2016 | $5.83 | $5.90 | $5.61 | $5.73 | 168 800 |
| Jul 07, 2016 | $5.85 | $5.93 | $5.66 | $5.78 | 117 700 |
