$6.28 +0.07 (%) Energy Focus Inc - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFOI historical data

Date Open High Low Close Volume
5/27/20166.436.436.206.2188,963
5/26/20166.336.506.306.4076,057
5/25/20166.486.506.246.3778,131
5/24/20166.246.496.176.42144,797
5/23/20166.186.356.166.19124,338
5/20/20165.976.215.976.1777,980
5/19/20166.116.125.805.93108,710
5/18/20166.246.316.076.12104,932
5/17/20166.596.596.116.14161,147
5/16/20166.606.746.366.63132,459
5/13/20166.386.776.356.58120,447
5/12/20166.446.706.246.42242,747
5/11/20165.956.565.686.43560,842
5/10/20166.396.585.795.99468,466
5/9/20166.696.696.266.33382,367
5/6/20166.976.976.706.71322,464
5/5/20167.707.706.827.05589,352
5/4/20167.737.907.647.7071,851
5/3/20167.767.977.717.7478,772
5/2/20167.787.977.767.8674,252
4/29/20167.868.107.747.8085,303
4/28/20167.757.907.717.8454,870
4/27/20167.958.027.717.7674,128
4/26/20168.098.137.857.9073,994
4/25/20168.008.097.728.0997,032
4/22/20167.907.987.837.9646,908
4/21/20167.918.047.837.9084,261
4/20/20168.068.277.847.8693,621
4/19/20168.438.517.958.09213,956
4/18/20168.058.548.058.34171,612
4/15/20167.958.187.858.12108,875
4/14/20167.678.207.587.95220,547
4/13/20167.657.847.537.65152,544
4/12/20167.697.837.507.58167,699
4/11/20167.787.837.587.74142,057
4/8/20167.677.887.647.6479,745
4/7/20167.737.957.397.57233,193
4/6/20167.577.957.517.77327,513
4/5/20167.507.627.247.54189,307
4/4/20167.267.657.257.46165,320
4/1/20167.337.437.067.30201,087
3/31/20167.127.457.017.43175,632
3/30/20167.307.317.017.17243,604
3/29/20167.067.357.037.28207,488
3/28/20167.197.297.017.13162,428
3/24/20167.307.357.087.19281,415
3/23/20167.507.607.307.40157,872
3/22/20167.417.607.307.52133,261
3/21/20167.207.587.197.51203,958
3/18/20167.968.017.197.20390,758
3/17/20166.857.986.827.871,070,269
3/16/20167.407.516.556.771,197,319
3/15/20167.597.987.357.49433,942
3/14/20167.948.107.557.70587,183
3/11/20168.178.367.607.951,121,542
3/10/20168.909.127.707.803,021,672
3/9/201613.3013.6413.0313.20316,767
3/8/201613.3413.4112.9113.09220,239
3/7/201613.1913.2912.6413.29201,694
3/4/201613.2513.8013.1013.21225,858
3/3/201612.9813.2712.8313.25136,376
3/2/201612.8513.0712.6512.83138,236
3/1/201612.9513.2112.4812.98169,803
2/29/201613.1513.1512.3512.74241,242
2/26/201612.2013.3012.2013.04349,746
2/25/201611.7912.3611.3612.18301,855
2/24/201610.0311.7110.0311.64482,910
2/23/20169.5310.449.3010.42180,089
2/22/20168.839.708.819.48233,722
2/19/20168.859.068.718.8198,617
2/18/20169.009.118.818.87132,550
2/17/20169.169.418.748.99196,914
2/16/20168.719.208.419.14247,391
2/12/20168.218.377.908.19140,586
2/11/20167.798.257.798.14124,562
2/10/20168.438.477.868.00255,409
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
  • Showing 1-100 of 457 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center