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 |
| May 31, 2016 | $6.21 | $6.48 | $6.20 | $6.28 | 158 248 |
| May 27, 2016 | $6.43 | $6.43 | $6.20 | $6.21 | 88 963 |
| May 26, 2016 | $6.33 | $6.50 | $6.30 | $6.40 | 76 057 |
| May 25, 2016 | $6.48 | $6.50 | $6.24 | $6.37 | 78 131 |
| May 24, 2016 | $6.24 | $6.49 | $6.17 | $6.42 | 144 797 |
| May 23, 2016 | $6.18 | $6.35 | $6.16 | $6.19 | 124 338 |
| May 20, 2016 | $5.97 | $6.21 | $5.97 | $6.17 | 77 980 |
| May 19, 2016 | $6.11 | $6.12 | $5.80 | $5.93 | 108 710 |
| May 18, 2016 | $6.24 | $6.31 | $6.07 | $6.12 | 104 932 |
| May 17, 2016 | $6.59 | $6.59 | $6.11 | $6.14 | 161 147 |
| May 16, 2016 | $6.60 | $6.74 | $6.36 | $6.63 | 132 459 |
| May 13, 2016 | $6.38 | $6.77 | $6.35 | $6.58 | 120 447 |
| May 12, 2016 | $6.44 | $6.70 | $6.24 | $6.42 | 242 747 |
| May 11, 2016 | $5.95 | $6.56 | $5.68 | $6.43 | 559 842 |
| May 10, 2016 | $6.39 | $6.58 | $5.79 | $5.99 | 468 466 |
| May 09, 2016 | $6.69 | $6.69 | $6.26 | $6.33 | 382 367 |
| May 06, 2016 | $6.97 | $6.97 | $6.70 | $6.71 | 322 464 |
| May 05, 2016 | $7.70 | $7.70 | $6.82 | $7.05 | 589 352 |
| May 04, 2016 | $7.73 | $7.89 | $7.64 | $7.70 | 71 851 |
| May 03, 2016 | $7.76 | $7.97 | $7.71 | $7.74 | 78 772 |
| May 02, 2016 | $7.78 | $7.97 | $7.76 | $7.86 | 74 252 |
| Apr 29, 2016 | $7.86 | $8.10 | $7.74 | $7.80 | 85 303 |
| Apr 28, 2016 | $7.75 | $7.90 | $7.71 | $7.84 | 54 870 |
| Apr 27, 2016 | $7.95 | $8.02 | $7.71 | $7.76 | 74 128 |
| Apr 26, 2016 | $8.09 | $8.13 | $7.84 | $7.90 | 73 994 |
