$3.90 -0.03 (%) Energy Focus Inc - NASDAQ

Aug. 26, 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
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
8/22/20164.174.184.014.12137,575
8/19/20164.334.374.034.14284,161
8/18/20164.504.574.304.30257,878
8/17/20164.544.584.514.55123,107
8/16/20164.714.894.504.55156,743
8/15/20164.604.754.514.74203,708
8/12/20164.714.804.614.66192,651
8/11/20164.985.104.314.85864,815
8/10/20165.946.135.805.86146,843
8/9/20166.176.215.845.9578,377
8/8/20166.056.326.026.20110,570
8/5/20166.056.136.006.0146,081
8/4/20165.806.135.806.0249,274
8/3/20165.705.865.665.7930,368
8/2/20165.825.905.665.7153,336
8/1/20166.106.185.655.76126,369
7/29/20165.956.185.826.1081,028
7/28/20165.825.965.805.9549,761
7/27/20165.875.955.825.8445,282
7/26/20165.695.905.665.8675,756
7/25/20165.645.755.555.7059,366
7/22/20165.455.625.415.6054,574
7/21/20165.475.595.455.4579,793
7/20/20165.585.685.465.4950,769
7/19/20165.605.735.505.5352,758
7/18/20165.595.645.505.6077,135
7/15/20165.755.785.555.59129,366
7/14/20165.555.925.545.73204,214
7/13/20165.665.945.525.54106,692
7/12/20165.735.825.645.66117,732
7/11/20165.705.935.605.71136,877
7/8/20165.835.905.615.73168,773
7/7/20165.855.935.665.78117,730
7/6/20166.016.025.735.84132,795
7/5/20166.076.075.966.0250,569
7/1/20166.126.286.006.1499,184
6/30/20166.106.336.056.2490,054
6/29/20166.016.085.966.0572,807
6/28/20165.746.005.675.9870,657
6/27/20165.855.885.565.6898,921
6/24/20165.876.065.765.9252,725
6/23/20165.986.145.856.1096,586
6/22/20166.106.145.915.9260,675
6/21/20166.276.425.826.06201,290
6/20/20165.836.445.786.34473,771
6/17/20166.006.005.715.7489,363
6/16/20165.635.955.505.9461,117
6/15/20165.625.885.555.6636,160
6/14/20165.795.895.505.62129,936
6/13/20165.895.995.755.79169,111
6/10/20165.966.025.865.9082,955
6/9/20166.076.075.936.0063,768
6/8/20166.006.105.996.0856,925
6/7/20166.046.105.965.9754,558
6/6/20166.046.235.956.07136,983
6/3/20166.196.206.016.0688,755
6/2/20166.126.406.046.17102,606
6/1/20166.326.326.026.14118,321
5/31/20166.216.486.206.28158,248
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
  • Showing 1-100 of 520 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center