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 |
| Jul 06, 2016 | $6.01 | $6.02 | $5.73 | $5.84 | 132 500 |
| Jul 05, 2016 | $6.07 | $6.07 | $5.96 | $6.02 | 50 600 |
| Jul 01, 2016 | $6.12 | $6.28 | $6.00 | $6.14 | 99 200 |
| Jun 30, 2016 | $6.10 | $6.33 | $6.05 | $6.24 | 90 100 |
| Jun 29, 2016 | $6.01 | $6.08 | $5.96 | $6.05 | 72 800 |
| Jun 28, 2016 | $5.74 | $6.00 | $5.67 | $5.98 | 70 700 |
| Jun 27, 2016 | $5.85 | $5.88 | $5.56 | $5.68 | 98 900 |
| Jun 24, 2016 | $5.87 | $6.06 | $5.76 | $5.92 | 52 700 |
| Jun 23, 2016 | $5.98 | $6.14 | $5.85 | $6.10 | 96 600 |
| Jun 22, 2016 | $6.10 | $6.14 | $5.91 | $5.92 | 60 700 |
| Jun 21, 2016 | $6.27 | $6.42 | $5.82 | $6.06 | 201 300 |
| Jun 20, 2016 | $5.83 | $6.44 | $5.78 | $6.34 | 473 800 |
| Jun 17, 2016 | $6.00 | $6.00 | $5.71 | $5.74 | 89 400 |
| Jun 16, 2016 | $5.63 | $5.95 | $5.50 | $5.94 | 61 117 |
| Jun 15, 2016 | $5.66 | $5.88 | $5.55 | $5.66 | 36 160 |
| Jun 14, 2016 | $5.79 | $5.89 | $5.50 | $5.62 | 129 936 |
| Jun 13, 2016 | $5.89 | $5.99 | $5.75 | $5.79 | 169 111 |
| Jun 10, 2016 | $5.96 | $6.02 | $5.86 | $5.90 | 82 955 |
| Jun 09, 2016 | $6.07 | $6.07 | $5.93 | $6.00 | 63 768 |
| Jun 08, 2016 | $6.00 | $6.10 | $5.99 | $6.08 | 56 925 |
| Jun 07, 2016 | $6.04 | $6.10 | $5.96 | $5.97 | 54 558 |
| Jun 06, 2016 | $6.04 | $6.23 | $5.95 | $6.07 | 136 983 |
| Jun 03, 2016 | $6.19 | $6.20 | $6.01 | $6.06 | 88 755 |
| Jun 02, 2016 | $6.12 | $6.40 | $6.04 | $6.17 | 102 606 |
| Jun 01, 2016 | $6.32 | $6.32 | $6.02 | $6.14 | 118 321 |
