$5.67 -0.15 (%) Energy Focus Inc - NASDAQ

Oct. 1, 2014 | 02:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFOI historical data

Date Open High Low Close Volume
9/30/20145.345.945.275.82119,076
9/29/20145.465.465.115.2027,877
9/26/20145.465.605.285.4628,636
9/25/20145.565.705.505.509,559
9/24/20145.645.755.525.5523,906
9/23/20145.655.975.415.4341,706
9/22/20146.336.335.555.7155,637
9/19/20146.576.606.246.2449,673
9/18/20146.356.726.246.6071,466
9/17/20146.486.686.286.3668,279
9/16/20146.756.876.256.68106,338
9/15/20147.007.006.226.71251,982
9/12/20148.538.557.027.24866,420
9/11/20146.7510.716.758.263,701,398
9/10/20146.006.005.775.8511,788
9/9/20145.786.255.716.0036,213
9/8/20145.495.685.385.6827,595
9/5/20145.285.525.245.3323,747
9/4/20145.155.264.505.2310,941
9/3/20145.195.204.955.1725,544
9/2/20144.735.204.735.0712,831
8/29/20144.604.804.304.689,211
8/28/20144.604.604.504.602,964
8/27/20144.534.704.494.5016,025
8/26/20144.494.604.454.5515,132
8/25/20144.564.564.414.411,060
8/22/20144.494.504.404.403,590
8/21/20144.334.504.254.4011,923
8/20/20144.384.504.264.403,575
8/19/20144.594.604.264.4923,497
8/18/20144.524.654.524.5313,288
8/15/20144.524.704.524.566,050
8/14/20144.614.764.524.5516,361
8/13/20144.704.924.604.6014,298
8/12/20144.684.704.514.707,803
8/11/20144.604.604.504.607,114
8/8/20144.254.704.254.6520,104
8/7/20144.414.504.124.2517,320
7/29/20140.540.540.540.540
Trading Center