$4.40 -0.04 (%) Energy Focus Inc - NASDAQ

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFOI historical data

Date Open High Low Close Volume
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
10/31/20146.056.505.846.04117,338
10/30/20145.956.205.766.1176,379
10/29/20146.096.095.765.95173,069
10/28/20146.006.755.866.15109,788
10/27/20146.256.255.675.81128,015
10/24/20146.156.235.916.1098,861
10/23/20146.586.606.016.03112,927
10/22/20146.186.506.186.3763,066
10/21/20146.496.496.126.2461,180
10/20/20146.276.416.256.4125,805
10/17/20146.256.345.956.1290,165
10/16/20146.406.506.146.2149,869
10/15/20146.206.505.916.3993,075
10/14/20145.946.505.606.0789,464
10/13/20146.216.215.566.0179,796
10/10/20146.016.365.796.1928,961
10/9/20146.506.956.016.04104,916
10/8/20147.007.336.406.50146,133
10/7/20147.638.206.706.91588,239
10/6/20146.116.235.755.9146,847
10/3/20146.066.096.006.0510,849
10/2/20145.916.155.765.9520,623
10/1/20145.916.235.555.8068,679
9/30/20145.345.945.275.82120,776
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
  • Showing 1-100 of 123 items
  • 1
  • 2
  • >>
Trading Center