Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Energy Focus, Inc. (EFOI)

Compare
1.6750
-0.0450
(-2.62%)
At close: April 4 at 4:00:00 PM EDT
1.7200
+0.05
+(2.69%)
After hours: April 4 at 4:36:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.65001.74001.62001.68001.68006,200
Apr 3, 20251.81001.81001.71001.72001.72006,800
Apr 2, 20251.83001.83001.80001.81001.81003,500
Apr 1, 20251.86001.86001.78001.81001.81004,300
Mar 31, 20251.85001.85001.74001.84001.84006,300
Mar 28, 20251.86001.92001.81001.85001.85006,200
Mar 27, 20251.94001.96001.86001.92001.92008,600
Mar 26, 20252.12002.12001.91001.93001.930016,400
Mar 25, 20252.03002.14001.95002.00002.000015,700
Mar 24, 20252.04002.04001.90002.02002.020018,800
Mar 21, 20252.12002.12001.96002.01002.010018,700
Mar 20, 20252.12002.14002.00002.06002.060018,600
Mar 19, 20252.20002.20002.05002.09002.090030,700
Mar 18, 20252.23002.23002.13002.19002.19009,700
Mar 17, 20252.10002.22002.10002.20002.200013,400
Mar 14, 20252.24002.29002.09002.11002.110017,900
Mar 13, 20252.26002.35002.10002.22002.220037,000
Mar 12, 20252.30002.37002.20002.25002.250015,500
Mar 11, 20252.13002.36002.04002.15002.150015,400
Mar 10, 20252.46002.61002.16002.16002.160022,700
Mar 7, 20252.58002.63002.45002.57002.570034,500
Mar 6, 20252.69002.69002.54002.60002.600032,800
Mar 5, 20252.54002.87002.44002.74002.7400128,600
Mar 4, 20252.27002.49002.27002.44002.440065,900
Mar 3, 20252.22002.57002.10002.41002.410092,600
Feb 28, 20252.07002.23002.05002.19002.190038,900
Feb 27, 20252.28002.28002.07002.09002.090046,200
Feb 26, 20251.98002.25001.97002.24002.240080,700
Feb 25, 20251.93002.40001.84001.98001.9800266,000
Feb 24, 20251.99001.99001.81001.81001.8100115,800
Feb 21, 20252.22002.27001.98002.00002.0000279,500
Feb 20, 20252.90002.95002.36002.36002.3600950,600
Feb 19, 20252.45002.83002.10002.61002.61003,498,800
Feb 18, 20251.95002.89001.67002.72002.720074,699,500
Feb 14, 20251.21001.33001.21001.29001.290044,300
Feb 13, 20251.20001.24001.19001.21001.21004,500
Feb 12, 20251.20001.25001.20001.22001.22002,800
Feb 11, 20251.26001.26001.23001.25001.25002,300
Feb 10, 20251.25001.25001.22001.22001.22003,600
Feb 7, 20251.25001.25001.25001.25001.25003,200
Feb 6, 20251.32001.32001.22001.25001.250023,500
Feb 5, 20251.27001.45001.27001.30001.300042,700
Feb 4, 20251.21001.27001.21001.27001.27007,100
Feb 3, 20251.26001.29001.19001.26001.26007,100
Jan 31, 20251.44001.44001.30001.31001.31006,400
Jan 30, 20251.28001.45001.28001.43001.43006,400
Jan 29, 20251.32001.33001.25001.30001.30007,100
Jan 28, 20251.39001.39001.26001.37001.37006,300
Jan 27, 20251.37001.43001.32001.39001.390011,700
Jan 24, 20251.48001.48001.38001.41001.410010,000
Jan 23, 20251.39001.47001.39001.47001.470014,700
Jan 22, 20251.40001.44001.36001.40001.40007,600
Jan 21, 20251.30001.40001.30001.40001.400010,100
Jan 17, 20251.29001.31001.29001.31001.31001,200
Jan 16, 20251.27001.32001.27001.32001.32006,700
Jan 15, 20251.34001.34001.30001.30001.30006,100
Jan 14, 20251.34001.37001.33001.35001.35003,600
Jan 13, 20251.33001.35001.29001.35001.35008,000
Jan 10, 20251.31001.33001.30001.33001.33006,800
Jan 8, 20251.31001.33001.27001.33001.33006,200
Jan 7, 20251.32001.33001.30001.30001.30003,000
Jan 6, 20251.28001.33001.28001.30001.300014,200
Jan 3, 20251.22001.33001.22001.28001.280031,700
Jan 2, 20251.20001.22001.20001.22001.22003,100
Dec 31, 20241.21001.23001.19001.19001.190011,000
Dec 30, 20241.24001.24001.19001.21001.21008,500
Dec 27, 20241.26001.26001.21001.25001.25009,900
Dec 26, 20241.23001.25001.22001.24001.24006,600
Dec 24, 20241.23001.25001.23001.24001.24003,100
Dec 23, 20241.26001.26001.22001.23001.23004,300
Dec 20, 20241.23001.26001.23001.26001.26003,400
Dec 19, 20241.27001.27001.23001.23001.23006,000
Dec 18, 20241.29001.42001.26001.26001.26008,600
Dec 17, 20241.32001.45001.26001.31001.31003,100
Dec 16, 20241.38001.38001.31001.32001.32002,000
Dec 13, 20241.45001.46001.26001.37001.370014,800
Dec 12, 20241.50001.50001.41001.41001.41005,200
Dec 11, 20241.45001.46001.39001.46001.46004,700
Dec 10, 20241.39001.53001.32001.40001.40001,900
Dec 9, 20241.36001.55001.36001.42001.42003,000
Dec 6, 20241.43001.48001.36001.38001.38002,500
Dec 5, 20241.38001.47001.37001.43001.43002,400
Dec 4, 20241.49001.49001.36001.42001.42004,500
Dec 3, 20241.47001.48001.43001.46001.46004,800
Dec 2, 20241.50001.50001.36001.41001.41006,800
Nov 29, 20241.61001.61001.40001.49001.49005,600
Nov 27, 20241.45001.45001.40001.45001.45002,800
Nov 26, 20241.35001.47001.32001.39001.390018,100
Nov 25, 20241.35001.35001.28001.28001.28005,300
Nov 22, 20241.27001.29001.25001.25001.25004,200
Nov 21, 20241.28001.29001.20001.27001.27006,900
Nov 20, 20241.29001.35001.29001.30001.30002,500
Nov 19, 20241.29001.38001.29001.32001.32004,800
Nov 18, 20241.41001.43001.26001.31001.310012,800
Nov 15, 20241.51001.65001.32001.45001.450017,100
Nov 14, 20241.50001.55001.41001.51001.510061,600
Nov 13, 20241.40001.80001.25001.27001.2700189,600
Nov 12, 20241.30001.39001.30001.30001.30002,900
Nov 11, 20241.27001.34001.20001.27001.27006,600
Nov 8, 20241.22001.22001.22001.22001.2200600
Nov 7, 20241.27001.30001.22001.22001.22002,300
Nov 6, 20241.27001.33001.27001.29001.2900900
Nov 5, 20241.26001.28001.26001.26001.2600800
Nov 4, 20241.27001.29001.27001.29001.29001,600
Nov 1, 20241.34001.34001.26001.26001.26001,200
Oct 31, 20241.36001.38001.32001.32001.3200800
Oct 30, 20241.35001.35001.32001.32001.32001,500
Oct 29, 20241.24001.41001.24001.40001.40009,800
Oct 28, 20241.23001.25001.23001.24001.24006,000
Oct 25, 20241.30001.30001.21001.23001.23006,700
Oct 24, 20241.36001.36001.28001.31001.31003,400
Oct 23, 20241.30001.39001.28001.39001.39007,500
Oct 22, 20241.31001.32001.26001.28001.280023,500
Oct 21, 20241.28001.32001.28001.32001.32005,700
Oct 18, 20241.38001.38001.29001.30001.30003,800
Oct 17, 20241.33001.35001.33001.35001.35001,100
Oct 16, 20241.21001.36001.21001.32001.320015,300
Oct 15, 20241.24001.25001.24001.25001.25002,900
Oct 14, 20241.28001.30001.25001.25001.25001,400
Oct 11, 20241.36001.36001.25001.25001.25005,400
Oct 10, 20241.30001.39001.27001.39001.390016,700
Oct 9, 20241.24001.39001.24001.36001.360017,500
Oct 8, 20241.24001.28001.23001.26001.26008,600
Oct 7, 20241.29001.34001.27001.27001.27009,500
Oct 4, 20241.23001.23001.22001.22001.22001,900
Oct 3, 20241.25001.28001.21001.21001.21004,300
Oct 2, 20241.19001.19001.19001.19001.19001,300
Oct 1, 20241.21001.24001.16001.18001.18003,600
Sep 30, 20241.16001.21001.15001.19001.19004,700
Sep 27, 20241.20001.27001.14001.15001.150012,000
Sep 26, 20241.21001.21001.19001.20001.20004,800
Sep 25, 20241.25001.25001.21001.21001.21002,200
Sep 24, 20241.25001.25001.25001.25001.25001,900
Sep 23, 20241.28001.28001.25001.25001.25001,500
Sep 20, 20241.24001.27001.22001.27001.270010,700
Sep 19, 20241.25001.26001.20001.21001.210031,600
Sep 18, 20241.38001.39001.25001.25001.250011,300
Sep 17, 20241.44001.44001.25001.25001.250011,500
Sep 16, 20241.24001.47001.24001.43001.43003,400
Sep 13, 20241.46001.46001.23001.25001.25007,500
Sep 12, 20241.35001.36001.33001.36001.36002,500
Sep 11, 20241.38001.46001.36001.36001.360010,000
Sep 10, 20241.46001.46001.36001.43001.43003,100
Sep 9, 20241.53001.53001.50001.50001.50001,200
Sep 6, 20241.44001.44001.44001.44001.4400400
Sep 5, 20241.45001.50001.41001.48001.48005,100
Sep 4, 20241.41001.49001.41001.49001.49003,000
Sep 3, 20241.42001.47001.41001.45001.45002,300
Aug 30, 20241.51001.51001.48001.48001.48003,000
Aug 29, 20241.50001.59001.50001.50001.50002,200
Aug 28, 20241.49001.58001.49001.52001.52002,500
Aug 27, 20241.46001.53001.45001.45001.45004,800
Aug 26, 20241.49001.56001.46001.51001.51005,200
Aug 23, 20241.46001.53001.46001.51001.51004,900
Aug 22, 20241.47001.57001.47001.50001.50006,200
Aug 21, 20241.51001.51001.50001.51001.51002,700
Aug 20, 20241.50001.50001.41001.50001.50001,700
Aug 19, 20241.52001.52001.40001.48001.480010,300
Aug 16, 20241.40001.51001.39001.42001.42009,900
Aug 15, 20241.39001.44001.38001.44001.44006,000
Aug 14, 20241.41001.45001.40001.40001.40002,600
Aug 13, 20241.26001.45001.26001.34001.340010,300
Aug 12, 20241.26001.44001.26001.36001.360015,600
Aug 9, 20241.26001.26001.26001.26001.2600500
Aug 8, 20241.26001.32001.26001.26001.26004,600
Aug 7, 20241.20001.44001.20001.26001.26007,300
Aug 6, 20241.36001.51001.26001.35001.35008,400
Aug 5, 20241.35001.44001.21001.21001.210016,200
Aug 2, 20241.35001.37001.34001.36001.36003,000
Aug 1, 20241.31001.35001.31001.35001.3500700
Jul 31, 20241.35001.36001.32001.32001.32005,000
Jul 30, 20241.37001.41001.37001.41001.4100800
Jul 29, 20241.35001.40001.35001.35001.35001,800
Jul 26, 20241.30001.42001.30001.42001.42001,800
Jul 25, 20241.48001.66001.43001.43001.43007,200
Jul 24, 20241.48001.50001.45001.50001.50002,900
Jul 23, 20241.44001.44001.41001.44001.44002,700
Jul 22, 20241.38001.41001.38001.39001.39003,000
Jul 19, 20241.40001.40001.36001.36001.3600900
Jul 18, 20241.42001.43001.40001.40001.40002,200
Jul 17, 20241.43001.45001.38001.45001.45007,000
Jul 16, 20241.45001.45001.36001.36001.36003,300
Jul 15, 20241.39001.45001.36001.36001.36005,500
Jul 12, 20241.40001.41001.35001.35001.35003,600
Jul 11, 20241.33001.46001.33001.36001.360010,800
Jul 10, 20241.33001.43001.33001.35001.35001,600
Jul 9, 20241.32001.53001.32001.38001.38007,900
Jul 8, 20241.32001.34001.30001.30001.30006,700
Jul 5, 20241.30001.37001.30001.37001.37003,900
Jul 3, 20241.36001.36001.30001.33001.33002,300
Jul 2, 20241.39001.40001.36001.36001.36007,100
Jul 1, 20241.45001.45001.36001.39001.39004,800
Jun 28, 20241.45001.45001.36001.39001.390015,800
Jun 27, 20241.30001.55001.27001.42001.420060,200
Jun 26, 20241.32001.32001.27001.31001.31006,100
Jun 25, 20241.32001.32001.25001.26001.260033,000
Jun 24, 20241.57001.57001.22001.22001.220028,200
Jun 21, 20241.56001.59001.43001.58001.580023,700
Jun 20, 20241.54001.79001.50001.59001.590025,000
Jun 18, 20241.75001.77001.55001.77001.770018,800
Jun 17, 20241.75001.77001.75001.75001.7500900
Jun 14, 20241.75001.75001.75001.75001.75001,000
Jun 13, 20241.70001.74001.70001.74001.7400700
Jun 12, 20241.79001.79001.75001.75001.75001,700
Jun 11, 20241.68001.93001.67001.70001.700012,000
Jun 10, 20241.60001.95001.60001.71001.710026,500
Jun 7, 20241.69001.69001.68001.69001.69002,700
Jun 6, 20241.67001.70001.66001.69001.69002,300
Jun 5, 20241.68001.73001.68001.73001.73003,100
Jun 4, 20241.77001.78001.64001.66001.66008,300
Jun 3, 20241.68001.68001.61001.65001.65004,000
May 31, 20241.61001.69001.60001.65001.65002,100
May 30, 20241.65001.72001.61001.68001.68001,600
May 29, 20241.72001.74001.67001.67001.67003,400
May 28, 20241.80001.80001.75001.76001.76004,200
May 24, 20241.79001.80001.76001.78001.78007,100
May 23, 20241.75001.83001.75001.79001.79005,000
May 22, 20241.73001.87001.73001.82001.82002,300
May 21, 20241.83001.90001.72001.72001.720020,900
May 20, 20241.83001.85001.82001.82001.82008,800
May 17, 20241.65001.88001.65001.80001.800011,300
May 16, 20241.82001.91001.70001.72001.720014,900
May 15, 20242.04002.45001.78001.93001.9300222,400
May 14, 20241.60002.04001.60002.01002.010051,700
May 13, 20241.65001.65001.65001.65001.65001,200
May 10, 20241.70001.70001.66001.67001.67004,800
May 9, 20241.59001.71001.59001.62001.62001,600
May 8, 20241.68001.68001.61001.61001.6100900
May 7, 20241.59001.61001.58001.60001.60004,500
May 6, 20241.59001.60001.54001.56001.56002,900
May 3, 20241.57001.60001.56001.59001.59007,200
May 2, 20241.55001.60001.52001.58001.58003,700
May 1, 20241.60001.60001.50001.60001.60008,600
Apr 30, 20241.58001.60001.51001.55001.55006,600
Apr 29, 20241.58001.58001.51001.51001.51002,100
Apr 26, 20241.49001.51001.49001.50001.50002,200
Apr 25, 20241.48001.52001.43001.50001.50002,800
Apr 24, 20241.45001.55001.45001.51001.51006,900
Apr 23, 20241.38001.70001.20001.43001.430053,100
Apr 22, 20241.40001.44001.40001.40001.40001,100
Apr 19, 20241.44001.47001.37001.40001.40004,600
Apr 18, 20241.36001.47001.36001.47001.47003,300
Apr 17, 20241.37001.41001.35001.40001.40002,100
Apr 16, 20241.41001.47001.35001.41001.410012,200
Apr 15, 20241.44001.53001.41001.49001.49008,200
Apr 12, 20241.42001.54001.37001.48001.480041,700
Apr 11, 20241.60001.60001.35001.50001.5000133,100
Apr 10, 20241.61001.61001.47001.60001.6000242,900
Apr 9, 20241.46001.46001.46001.46001.4600800
Apr 8, 20241.46001.52001.44001.46001.46008,400
Apr 5, 20241.49001.49001.42001.46001.46006,100

Related Tickers

AUVIQ Applied UV, Inc.
0.0001
0.00%
 
NVFY Nova LifeStyle, Inc.
0.6002
+0.03%
 
RHUHF Richelieu Hardware Ltd.
22.89
0.00%
 
JGLCF JS Global Lifestyle Company Limited
0.2241
0.00%
 
603816.SS Jason Furniture (Hangzhou) Co.,Ltd.
24.70
-2.72%
 
WHRL3.SA Whirlpool S.A.
3.8600
-1.78%
 
WHRL4.SA Whirlpool S.A.
4.2700
0.00%
 
VESBE.IS Vestel Beyaz Esya Sanayi ve Ticaret A.S.
12.46
-2.50%
 
LUVU Luvu Brands, Inc.
0.0400
+1.27%
 
NCL Northann Corp.
0.1975
-5.95%