$5.04 -0.18 (%) Energy Focus Inc - NASDAQ

Mar. 27, 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
3/27/20155.195.205.045.049,982
3/26/20155.105.225.055.2214,271
3/25/20155.055.215.055.217,646
3/24/20155.085.255.085.176,822
3/23/20155.135.285.075.077,233
3/20/20155.205.395.125.135,307
3/19/20155.445.445.155.1544,670
3/18/20155.305.475.255.367,122
3/17/20155.265.485.185.2025,571
3/16/20155.585.655.235.472,569
3/13/20155.055.585.055.2730,570
3/12/20155.455.455.055.1423,957
3/11/20155.635.735.325.4122,126
3/10/20155.655.755.435.5021,008
3/9/20155.125.755.125.3748,172
3/6/20155.005.214.915.0530,085
3/5/20154.705.004.704.8640,097
3/4/20154.604.694.604.697,960
3/3/20154.654.694.554.6010,626
3/2/20154.534.684.534.648,251
2/27/20154.404.584.404.481,803
2/26/20154.534.954.354.359,400
2/25/20154.444.444.404.401,553
2/24/20154.474.664.424.44644
2/23/20154.604.704.464.4918,185
2/20/20154.894.904.684.6812,235
2/19/20154.724.944.704.9017,671
2/18/20154.584.714.584.6810,184
2/17/20154.654.754.514.6728,858
2/13/20154.234.694.234.6080,364
2/12/20154.104.253.954.16170,855
2/11/20154.224.243.954.13376,977
2/10/20154.264.344.254.258,462
2/9/20154.324.394.244.3612,170
2/6/20154.454.484.214.2221,414
2/5/20154.394.484.394.4717,757
2/4/20154.504.504.354.3714,473
2/3/20154.494.534.364.509,076
2/2/20154.454.544.404.4611,650
1/30/20154.454.504.404.408,227
1/29/20154.534.534.404.4423,946
1/28/20154.444.744.444.5328,480
1/27/20154.674.674.414.4719,714
1/26/20154.404.704.334.707,445
1/23/20154.334.504.264.474,083
1/22/20154.294.434.114.3646,683
1/21/20154.424.424.294.298,519
1/20/20154.454.504.444.46207,608
1/16/20154.414.524.384.4130,594
1/15/20154.284.424.264.3918,134
1/14/20154.374.374.214.2621,490
1/13/20154.464.504.274.3510,436
1/12/20154.524.614.384.4241,995
1/9/20154.674.714.524.5221,675
1/8/20154.824.824.704.7323,310
1/7/20154.804.814.714.7922,810
1/6/20154.964.964.764.909,202
1/5/20154.995.014.784.7913,685
1/2/20154.804.994.804.955,900
12/31/20144.905.004.724.9325,419
12/30/20144.855.004.695.008,773
12/29/20145.125.134.694.9363,862
12/26/20145.145.145.025.1213,359
12/24/20145.025.145.025.105,026
12/23/20145.055.255.005.0935,013
12/22/20144.835.204.835.1021,455
12/19/20145.255.254.864.8697,000
12/18/20145.245.355.095.1930,543
12/17/20145.305.305.005.15149,927
12/16/20145.785.905.085.20123,571
12/15/20145.785.785.445.7027,086
12/12/20145.445.915.305.7068,120
12/11/20145.596.185.185.4973,125
12/10/20145.776.135.505.54265,677
12/9/20144.905.654.905.63164,703
12/8/20145.245.364.864.9095,266
12/5/20145.245.385.015.3844,332
12/4/20145.155.395.135.2043,782
12/3/20145.445.505.095.1441,822
12/2/20145.005.434.825.4270,086
12/1/20145.225.344.954.9789,191
11/28/20145.265.555.205.3417,255
11/26/20145.205.415.175.31111,845
11/25/20145.515.535.185.4843,636
11/24/20145.185.705.115.4567,308
11/21/20145.425.425.115.26103,662
11/20/20145.005.584.975.43174,061
11/19/20145.145.254.825.0376,435
11/18/20145.355.405.135.1923,129
11/17/20145.775.775.105.16100,098
11/14/20146.036.125.505.82211,945
11/13/20146.506.705.906.18238,628
11/12/20146.506.776.256.40390,118
11/11/20146.526.806.146.50142,673
11/10/20146.856.856.376.5846,804
11/7/20146.446.616.116.59183,066
11/6/20146.226.426.006.1880,946
11/5/20146.066.506.016.28168,022
11/4/20146.146.355.895.95164,382
11/3/20146.006.476.006.3574,611
  • Showing 1-100 of 162 items
  • 1
  • 2
  • >>
Trading Center