EFOI

Energy Focus Historical Data

Company Name Stock Ticker Symbol Market Type
Energy Focus Inc EFOI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0204 2.81% 0.746 19:05:21
Open Price Low Price High Price Close Price Prev Close
0.735 0.73 0.7561 0.7374 0.7256
more quote information »

EFOI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.86541.01270.720.85213221,101,975-0.1194-13.8%
1 Month0.851.01270.66180.8334049648,794-0.104-12.24%
3 Months0.87083.120.66181.864,271,803-0.1248-14.33%
6 Months1.463.120.66181.842,085,966-0.714-48.9%
1 Year3.356.120.66182.752,249,847-2.60-77.73%
3 Years0.52111.600.16142.981,031,7270.22543.19%
5 Years2.0211.600.16142.85667,557-1.27-63.07%

EFOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.7374 0.0118 1.63% 0.735 0.7561 0.73 232,314
Aug 11 2022 0.7256 -0.0822 -10.18% 0.79 0.817999 0.72 550,286
Aug 10 2022 0.8078 -0.0922 -10.24% 0.8857 0.912 0.79 1,204,442
Aug 09 2022 0.90 0.0861 10.58% 0.83 1.0127 0.735062 3,107,158
Aug 08 2022 0.8139 0.0019 0.23% 0.8401 0.8401 0.805 156,276
Aug 05 2022 0.812 -0.058 -6.67% 0.8654 0.8654 0.766 491,714
Aug 04 2022 0.87 0.0907 11.64% 0.815 0.885 0.808 1,771,209
Aug 03 2022 0.7793 0.0498 6.83% 0.77 0.8243 0.76 330,418
Aug 02 2022 0.7295 -0.0123 -1.66% 0.74 0.7505 0.71 202,564
Aug 01 2022 0.7418 0.0044 0.6% 0.7483 0.7611 0.7234 110,230
Jul 29 2022 0.7374 -0.0116 -1.55% 0.7368 0.750906 0.72 137,760
Jul 28 2022 0.749 0.031 4.32% 0.71 0.7717 0.68 252,808
Jul 27 2022 0.718 -0.0967 -11.87% 0.805 0.828 0.6618 1,569,601
Jul 26 2022 0.8147 0.0106 1.32% 0.78 0.8343 0.78 400,879
Jul 25 2022 0.8041 -0.0679 -7.79% 0.8647 0.88 0.79 519,257
Jul 22 2022 0.872 0.0085 0.98% 0.86 0.94 0.8355 538,414
Jul 21 2022 0.8635 -0.0514 -5.62% 0.93 0.93 0.861 357,198
Jul 20 2022 0.9149 0.0049 0.54% 0.93 0.9498 0.89 226,635
Jul 19 2022 0.91 0.011 1.22% 0.9078 0.96 0.90 376,552
Jul 18 2022 0.899 0.0204 2.32% 0.91 0.966 0.88 500,168
Jul 15 2022 0.8786 0.0202 2.35% 0.85 0.9157 0.85 172,318
Jul 14 2022 0.8584 -0.0791 -8.44% 0.9633 0.9633 0.8333 288,576
See More Historical Prices ยป
Your Recent History
NASDAQ
EFOI
Energy Foc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220814 06:06:58