$5.06 -0.02 (%) Energy Focus Inc - NASDAQ

Jan. 13, 2017 | 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
1/13/20175.135.175.015.0657,086
1/12/20175.055.105.035.0834,870
1/11/20175.105.105.025.1033,612
1/10/20174.915.104.915.0817,532
1/9/20175.055.184.965.0983,162
1/6/20174.885.054.765.0423,677
1/5/20174.985.004.754.9835,977
1/4/20174.445.094.394.9680,403
1/3/20174.264.494.234.4916,756
12/30/20164.304.484.204.2568,892
12/29/20164.334.494.284.3468,981
12/28/20164.574.734.304.38101,027
12/27/20164.354.694.354.6438,438
12/23/20164.304.494.274.4020,459
12/22/20164.444.504.294.3235,082
12/21/20164.754.754.334.39101,024
12/20/20164.934.934.744.7737,238
12/19/20164.894.914.734.8751,991
12/16/20164.804.944.744.9159,593
12/15/20164.834.924.754.8324,102
12/14/20164.995.014.854.8758,210
12/13/20165.155.154.915.0429,944
12/12/20165.065.154.905.0842,952
12/9/20165.105.114.935.0625,555
12/8/20165.055.185.055.1139,817
12/7/20165.055.205.055.1350,232
12/6/20164.955.144.775.0853,835
12/5/20165.125.204.745.00128,298
12/2/20165.075.154.925.1439,001
12/1/20164.905.244.795.0755,747
11/30/20164.814.934.684.8548,672
11/29/20164.894.974.704.7232,720
11/28/20165.045.044.814.8938,210
11/25/20165.105.134.965.0510,283
11/23/20165.035.104.875.0644,490
11/22/20165.135.324.985.0758,894
11/21/20165.165.314.885.12110,091
11/18/20165.025.174.655.08125,409
11/17/20164.915.154.904.96104,547
11/16/20164.634.994.494.7886,407
11/15/20164.624.754.454.7479,040
11/14/20164.404.654.204.64224,544
11/11/20164.304.384.124.3356,398
11/10/20164.034.333.414.29100,974
11/9/20163.383.983.343.9878,788
11/8/20163.243.583.203.5864,869
11/7/20163.373.413.163.2454,616
11/4/20163.203.313.033.2995,180
11/3/20163.513.642.953.24249,179
11/2/20163.933.973.833.9458,267
11/1/20164.064.063.933.9658,468
10/31/20164.204.203.974.0923,864
10/28/20164.204.424.054.1860,532
10/27/20164.084.283.954.2769,469
10/26/20164.024.124.004.0321,502
10/25/20163.914.083.903.9867,654
10/24/20164.244.243.883.96108,037
10/21/20164.094.223.994.15116,033
10/20/20164.474.474.074.0781,157
10/19/20164.594.604.354.3840,717
10/18/20164.584.664.404.5635,745
10/17/20164.224.594.214.5393,242
10/14/20164.224.254.154.2026,133
10/13/20164.304.384.034.1787,595
10/12/20164.204.344.194.2727,978
10/11/20164.404.404.154.1860,429
10/10/20164.514.684.444.4547,320
10/7/20164.584.724.504.5245,126
10/6/20164.714.794.534.5858,940
10/5/20165.005.004.654.74104,552
10/4/20165.275.344.905.03181,478
10/3/20164.945.374.775.16240,585
9/30/20164.965.214.874.89103,804
9/29/20164.855.504.574.82694,909
9/28/20164.054.574.054.50163,648
9/27/20163.944.063.944.0656,141
9/26/20164.004.033.933.9499,579
9/23/20164.034.053.984.0072,119
9/22/20163.984.073.984.0086,870
9/21/20163.904.003.873.9753,694
9/20/20163.833.943.803.8532,916
9/19/20163.754.053.753.83115,701
9/16/20163.773.803.673.7968,821
9/15/20163.663.853.663.7770,293
9/14/20163.853.893.613.70114,926
9/13/20163.953.973.833.86115,079
9/12/20163.954.003.953.95113,213
9/9/20164.004.083.953.96110,690
9/8/20163.954.103.954.00107,876
9/7/20163.984.023.973.9884,955
9/6/20163.933.953.903.9547,134
9/2/20163.893.943.863.9059,745
9/1/20163.903.983.833.87131,644
8/31/20163.983.983.903.90108,978
8/30/20164.004.023.923.9566,129
8/29/20163.924.033.914.0094,245
8/26/20163.984.003.813.9077,178
8/25/20163.903.953.813.93165,162
8/24/20163.984.023.873.90195,872
8/23/20164.104.143.933.98297,284
  • Showing 1-100 of 616 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center