$7.98 -0.80 (%) Energy Focus Inc - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFOI historical data

Date Open High Low Close Volume
2/9/20168.629.067.907.98328,055
2/8/20169.369.368.618.78243,711
2/5/201610.3310.349.279.36239,661
2/4/201610.1310.5910.1310.3567,885
2/3/201610.5710.7910.0610.2968,236
2/2/201611.1011.1110.3610.56109,525
2/1/201610.6611.2010.1911.14139,735
1/29/20169.8110.789.8110.70146,348
1/28/201610.5010.839.739.87189,530
1/27/201610.2610.8210.0910.46123,294
1/26/201610.2010.309.8010.26114,717
1/25/201610.5211.2010.1310.22147,281
1/22/201610.7610.9710.3610.67118,315
1/21/20169.5510.839.5510.24328,140
1/20/20169.779.828.639.60525,242
1/19/201611.1611.739.9010.05293,648
1/15/201610.4911.6910.4810.79287,481
1/14/201611.7511.7610.0510.62353,257
1/13/201612.4412.5111.3111.50244,049
1/12/201612.7013.0912.0312.39162,778
1/11/201612.9913.2112.4012.61183,832
1/8/201612.2612.8912.2012.85207,831
1/7/201612.9013.3012.0012.10299,317
1/6/201613.0613.2413.0213.11194,138
1/5/201613.3513.5613.0613.30126,024
1/4/201613.5513.7213.0213.35251,315
12/31/201514.0014.2013.7013.75102,866
12/30/201513.9814.2013.8014.01132,974
12/29/201514.0814.2113.7513.88111,787
12/28/201514.7014.8113.9614.04146,464
12/24/201514.0714.8913.8514.70139,791
12/23/201514.0014.3313.8414.02104,846
12/22/201514.0114.1813.8013.99118,178
12/21/201514.0014.4513.4113.90190,146
12/18/201514.5914.8914.1314.46355,669
12/17/201514.5014.6314.3114.37146,894
12/16/201514.4914.7214.0314.47291,876
12/15/201513.7514.5413.4614.36297,033
12/14/201512.9913.9912.9013.77293,084
12/11/201513.7113.7112.8012.99227,608
12/10/201512.9713.8512.9513.85181,868
12/9/201513.6714.0812.6612.93371,400
12/8/201513.3214.1713.2413.88198,111
12/7/201514.9514.9713.3013.37418,781
12/4/201514.7715.1914.7715.03129,297
12/3/201515.5315.7414.6114.89110,085
12/2/201515.8715.9915.5615.60127,057
12/1/201516.1516.2015.7015.7896,350
11/30/201515.4316.1215.3616.01154,315
11/27/201515.6815.9515.0515.4377,483
11/25/201516.1516.1515.5415.60187,859
11/24/201515.0216.1814.8515.99201,481
11/23/201514.5515.3114.1815.02215,742
11/20/201514.6314.9014.2514.67160,143
11/19/201514.6514.7714.2014.52121,130
11/18/201514.1014.9514.1014.76268,909
11/17/201514.7014.7013.8614.09155,042
11/16/201514.5815.0114.1314.71108,551
11/13/201513.1815.1313.1814.74316,018
11/12/201513.9514.0713.1113.32345,676
11/11/201515.3515.5913.2514.10581,276
11/10/201515.9816.1615.2515.40264,098
11/9/201516.2716.2715.6516.09280,323
11/6/201516.3816.9415.1616.29766,537
11/5/201518.8018.9614.5915.612,192,036
11/4/201517.4520.0016.7520.003,543,548
11/3/201516.2016.6514.4714.60848,222
11/2/201516.2016.4516.0116.21192,065
10/30/201516.0716.2815.8516.20140,008
10/29/201516.1716.3315.7215.90212,067
10/28/201515.4316.3215.3216.30246,992
10/27/201515.7315.8315.2315.31227,330
10/26/201515.9916.0015.2115.91210,493
10/23/201515.2015.9914.8015.85436,584
10/22/201514.0715.3414.0515.09398,338
10/21/201514.6414.7114.0014.06297,625
10/20/201514.3314.8014.2414.53314,859
10/19/201514.2614.8813.7814.30265,811
10/16/201513.4614.3613.3514.25231,611
10/15/201513.9813.9813.2313.52152,454
10/14/201513.5214.0013.2313.99173,297
10/13/201513.9314.1113.1413.63223,596
10/12/201514.0514.5113.6714.11269,772
10/9/201513.6614.5613.4214.08401,632
10/8/201513.0413.9512.7513.75343,834
10/7/201512.6713.5112.4613.30374,588
10/6/201513.1213.5512.1612.56385,984
10/5/201511.7313.4011.7313.24715,525
10/2/201511.6411.8411.2511.71375,608
10/1/201511.5412.1611.0311.931,033,777
9/30/201511.0211.8410.7011.81645,523
9/29/201511.2111.7410.6510.84444,792
9/28/201511.3111.4510.3511.21716,871
9/25/201511.7812.8411.3311.551,256,933
9/24/201511.6412.0910.8911.331,152,288
9/23/201513.2213.4411.8511.971,038,029
9/22/201513.0013.9512.8813.46613,003
9/21/201515.0315.1013.0113.20920,630
9/18/201514.8115.4414.4114.62889,243
9/17/201516.3016.3814.7015.081,388,406
  • Showing 1-100 of 381 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center