Energy Focus, Inc. (EFOI) NASDAQ

2.30

+0.03(+1.32%)

Updated at January 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20262.32.272.272.32.233,800
January 12, 20262.262.32.32.382.225,322
January 09, 20262.22.192.192.312.1912,545
January 08, 20262.232.22.22.242.28,308
January 07, 20262.282.172.172.282.0811,223
January 06, 20262.22.212.212.342.218,513
January 05, 20262.212.312.312.362.2115,000
January 02, 20262.352.222.222.422.2228,505
December 31, 20252.252.312.312.592.2294,320
December 30, 20252.122.212.212.262.1210,949
December 29, 20252.272.112.112.32219,770
December 26, 20252.252.252.252.392.1617,500
December 24, 20252.332.332.332.382.33817
December 23, 20252.432.362.362.452.36,600
December 22, 20252.412.442.442.572.4118,300
December 19, 20252.22.332.332.552.213,740
December 18, 20252.122.22.22.372.1211,200
December 17, 20252.262.122.122.651.9746,950
December 16, 20252.072.152.152.182.073,100
December 15, 20252.522.022.022.522.0126,100
December 12, 20252.722.462.462.832.3530,276
December 11, 20252.142.432.432.732.1490,700
December 10, 20252.132.162.162.322.1321,800
December 09, 20251.932.122.122.121.9318,600
December 08, 20252.072.022.022.141.9910,118
December 05, 20252.142.072.072.142.078,108
December 04, 20252.082.092.092.292.0821,432
December 03, 20252.162.052.052.161.9711,608
December 02, 20252.062.112.112.122.0414,969
December 01, 20252.192.032.032.271.9223,800
November 28, 20252.272.312.312.312.27803
November 26, 20252.282.382.382.382.282,734
November 25, 20252.32.292.292.452.189,769
November 24, 20252.342.362.362.582.2410,602
November 21, 20252.322.372.372.492.3212,707
November 20, 20252.282.272.272.322.263,841
November 19, 20252.342.32.32.342.31,019
November 18, 20252.392.32.32.42.2915,428
November 17, 20252.232.242.242.42.232,900
November 14, 20252.352.382.382.382.351,100
November 13, 20252.352.362.362.372.37,000
November 12, 20252.372.342.342.382.34900
November 11, 20252.352.352.352.352.342,300
November 10, 20252.312.352.352.632.2411,748
November 07, 20252.52.272.272.52.2321,504
November 06, 20252.582.562.562.622.566,979
November 05, 20252.652.652.652.72.654,500
November 04, 20252.712.722.722.722.688,894
November 03, 20252.742.752.752.832.77,017
October 31, 20252.722.722.722.82.721,691
October 30, 20252.762.752.752.772.711,700
October 29, 20252.692.772.772.772.692,407
October 28, 20252.812.82.82.822.743,540
October 27, 20252.682.882.882.882.685,459
October 24, 20252.812.862.862.892.813,802
October 23, 20252.92.812.812.92.77,800
October 22, 20252.892.732.732.912.659,650
October 21, 20252.732.82.82.992.6419,824
October 20, 20252.822.812.812.852.756,576
October 17, 20252.952.872.873.12.833,227
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved