$21.90 -0.10 (%) Energy Focus Inc - NASDAQ

Aug. 31, 2015 | 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
8/28/201520.0122.5019.5722.001,155,808
8/27/201520.0022.4718.6019.571,887,384
8/26/201516.7818.8816.7818.601,158,991
8/25/201516.7717.2515.8516.75650,815
8/24/201515.3716.5414.3915.73542,438
8/21/201517.1417.2315.6015.80420,255
8/20/201517.4518.1216.5717.13884,884
8/19/201515.7617.8915.4316.731,620,526
8/18/201516.3016.3115.2615.31242,587
8/17/201518.8019.0014.9116.351,325,005
8/14/201513.9019.2013.8519.181,265,105
8/13/201513.2113.7913.1713.71206,935
8/12/201513.5313.8412.6813.29226,322
8/11/201513.9814.6713.1013.45190,146
8/10/201514.2515.2513.5013.94318,129
8/7/201514.2715.1813.7414.15355,155
8/6/201513.6314.2513.0613.92304,812
8/5/201511.0613.6410.7413.39681,296
8/4/20159.329.488.929.3840,831
8/3/20159.539.538.789.2641,384
7/31/20159.339.609.139.5126,369
7/30/20159.6610.059.079.6527,340
7/29/20158.669.848.659.7478,024
7/28/20159.019.028.488.81114,782
7/27/20159.909.909.099.2486,311
7/24/201510.2310.549.6610.10119,132
7/23/20159.9010.509.6710.3660,355
7/22/201511.0211.279.889.97122,304
7/21/201510.7611.0610.7510.9271,924
7/20/201511.4511.5110.6210.70109,003
7/17/201511.2511.6310.9311.50123,546
7/16/201510.7411.2010.5911.09123,156
7/15/201510.9411.2510.4010.56169,167
7/14/201510.1010.939.5710.57117,271
7/13/20159.7110.199.6510.0193,272
7/10/201510.0810.359.629.7594,587
7/9/201510.0110.559.7610.0193,727
7/8/201510.7510.809.539.78288,499
7/7/201510.5010.9910.5010.74202,934
7/6/201510.4210.599.9410.51184,144
7/2/20159.9810.449.9810.23287,584
7/1/20158.7510.078.759.97336,675
6/30/20158.108.758.078.74106,564
6/29/20158.578.708.038.05103,098
6/26/20158.358.828.108.75176,720
6/25/20157.758.257.708.24144,487
6/24/20157.307.727.307.6289,835
6/23/20157.367.367.197.2781,643
6/22/20157.357.417.237.3645,517
6/19/20157.397.447.257.3569,042
6/18/20157.347.467.227.3577,878
6/17/20157.257.467.067.4290,371
6/16/20157.057.257.017.2450,643
6/15/20157.107.106.997.0829,557
6/12/20156.987.096.937.0112,103
6/11/20157.007.096.736.9851,283
6/10/20156.827.196.826.9329,546
6/9/20157.137.136.836.8538,864
6/8/20157.217.216.707.1255,920
6/5/20157.167.457.007.1175,070
6/4/20157.087.286.977.0959,962
6/3/20156.807.196.707.0530,257
6/2/20156.986.986.566.7129,215
6/1/20156.417.296.386.9776,535
5/29/20156.576.606.406.4322,457
5/28/20156.606.606.386.5021,348
5/27/20156.376.716.306.6043,747
5/26/20156.136.416.106.3823,813
5/22/20156.296.356.056.2050,342
5/21/20155.996.345.996.3021,664
5/20/20156.196.295.956.008,840
5/19/20156.356.355.956.0441,013
5/18/20156.246.376.136.3019,062
5/15/20156.256.656.056.1036,737
5/14/20156.406.446.226.3824,939
5/13/20156.476.476.296.3419,113
5/12/20156.496.556.286.3985,021
5/11/20156.876.926.356.3580,824
5/8/20156.567.176.376.68110,423
5/7/20155.786.595.666.55167,713
5/6/20156.506.665.805.80265,563
5/5/20156.657.095.886.27474,354
5/4/20155.465.745.165.5924,510
5/1/20155.125.515.105.4422,240
4/30/20155.175.245.105.1110,681
4/29/20155.315.395.115.348,383
4/28/20155.145.455.015.3221,998
4/27/20155.025.134.894.897,140
4/24/20155.015.014.964.978,059
4/23/20155.135.155.035.065,038
4/22/20155.005.185.005.1810,819
4/21/20155.075.214.975.0413,204
4/20/20155.215.285.065.156,122
4/17/20155.295.295.155.293,868
4/16/20155.345.405.175.195,031
4/15/20155.145.315.105.2912,665
4/14/20155.075.325.005.1324,684
4/13/20154.975.224.885.0010,041
4/10/20155.195.195.105.107,906
4/9/20155.405.615.075.1930,284
  • Showing 1-100 of 269 items
  • 1
  • 2
  • 3
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!