Skip to main content
Energy Focus, Inc. (EFOI)
NASDAQ: EFOI · Real-Time Price · USD
1.289
-0.021 (-1.60%)
Nov 4, 2024, 4:00 PM EST - Market closed

Energy Focus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.271.291.271.291.292.30%1,575
Nov 1, 20241.341.341.261.261.26-4.55%1,167
Oct 31, 20241.361.381.321.321.32-802
Oct 30, 20241.351.351.321.321.32-5.71%1,469
Oct 29, 20241.241.411.241.401.4012.90%9,778
Oct 28, 20241.231.251.231.241.241.22%6,024
Oct 25, 20241.301.301.211.231.23-6.49%6,751
Oct 24, 20241.361.361.281.311.31-5.76%3,411
Oct 23, 20241.301.391.281.391.398.59%7,490
Oct 22, 20241.311.321.261.281.28-3.03%23,461
Oct 21, 20241.281.321.281.321.321.54%5,712
Oct 18, 20241.381.381.291.301.30-3.70%3,831
Oct 17, 20241.331.351.331.351.352.27%1,136
Oct 16, 20241.211.361.211.321.325.60%15,282
Oct 15, 20241.241.251.241.251.25-2,853
Oct 14, 20241.281.301.251.251.25-1,382
Oct 11, 20241.361.361.251.251.25-10.07%5,382
Oct 10, 20241.301.391.271.391.392.21%16,688
Oct 9, 20241.241.391.241.361.367.94%17,521
Oct 8, 20241.241.281.231.261.26-0.79%8,570
Oct 7, 20241.291.341.271.271.274.01%9,523
Oct 4, 20241.231.231.221.221.220.91%1,881
Oct 3, 20241.251.281.211.211.211.68%4,333
Oct 2, 20241.191.191.191.191.190.85%1,318
Oct 1, 20241.211.241.161.181.18-0.84%3,641
Sep 30, 20241.161.211.151.191.193.48%4,744
Sep 27, 20241.201.271.141.151.15-4.17%11,995
Sep 26, 20241.211.211.191.201.20-0.83%4,769
Sep 25, 20241.251.251.211.211.21-3.20%2,212
Sep 24, 20241.251.251.251.251.25-1,938
Sep 23, 20241.281.281.251.251.25-1.57%1,534
Sep 20, 20241.241.271.221.271.274.96%10,698
Sep 19, 20241.251.261.201.211.21-3.20%31,642
Sep 18, 20241.381.391.251.251.25-11,279
Sep 17, 20241.441.441.251.251.25-12.46%11,541
Sep 16, 20241.241.471.241.431.4314.70%3,411
Sep 13, 20241.461.461.231.251.25-8.46%7,702
Sep 12, 20241.351.361.331.361.36-2,514
Sep 11, 20241.381.461.361.361.36-4.56%10,044
Sep 10, 20241.461.461.361.431.43-4.68%3,072
Sep 9, 20241.531.531.501.501.503.82%1,170
Sep 6, 20241.441.441.441.441.44-3.03%438
Sep 5, 20241.451.501.411.491.49-0.34%5,077
Sep 4, 20241.411.491.411.491.492.76%2,960
Sep 3, 20241.421.471.411.451.45-2.09%2,329
Aug 30, 20241.511.511.481.481.48-1.27%3,024
Aug 29, 20241.501.591.501.501.50-1.32%2,245
Aug 28, 20241.491.581.491.521.524.83%2,505
Aug 27, 20241.461.531.451.451.45-3.97%4,821
Aug 26, 20241.491.561.461.511.510.20%5,200
Aug 23, 20241.461.531.461.511.510.47%4,902
Aug 22, 20241.471.571.471.501.50-0.66%6,194
Aug 21, 20241.511.511.501.511.510.67%2,708
Aug 20, 20241.501.501.411.501.501.08%1,746
Aug 19, 20241.521.521.401.481.484.51%10,298
Aug 16, 20241.401.511.391.421.42-1.11%9,865
Aug 15, 20241.391.441.381.441.442.57%5,978
Aug 14, 20241.411.451.401.401.404.48%2,552
Aug 13, 20241.261.451.261.341.34-1.47%10,297
Aug 12, 20241.261.441.261.361.367.94%15,697
Aug 9, 20241.261.261.261.261.26-533
Aug 8, 20241.261.321.261.261.26-4,594
Aug 7, 20241.201.441.201.261.26-6.80%7,305
Aug 6, 20241.361.511.261.351.3511.74%8,432
Aug 5, 20241.351.441.211.211.21-11.03%16,212
Aug 2, 20241.351.371.341.361.360.67%3,029
Aug 1, 20241.311.351.311.351.352.35%745
Jul 31, 20241.351.361.321.321.32-6.45%4,975
Jul 30, 20241.371.411.371.411.414.52%818
Jul 29, 20241.351.401.351.351.35-4.93%1,811
Jul 26, 20241.301.421.301.421.42-0.70%1,819
Jul 25, 20241.481.661.431.431.43-4.67%7,242
Jul 24, 20241.481.501.451.501.504.17%2,914
Jul 23, 20241.441.441.411.441.443.60%2,693
Jul 22, 20241.381.411.381.391.392.21%2,976
Jul 19, 20241.401.401.361.361.36-2.86%927
Jul 18, 20241.421.431.401.401.40-3.45%2,243
Jul 17, 20241.431.451.381.451.456.54%6,952
Jul 16, 20241.451.451.361.361.360.07%3,264
Jul 15, 20241.391.451.361.361.360.74%5,630
Jul 12, 20241.401.411.351.351.35-0.74%3,626
Jul 11, 20241.331.461.331.361.361.12%10,773
Jul 10, 20241.331.431.331.351.35-2.54%1,647
Jul 9, 20241.321.531.321.381.386.15%7,875
Jul 8, 20241.321.341.301.301.30-5.11%6,726
Jul 5, 20241.301.371.301.371.373.09%3,899
Jul 3, 20241.361.361.311.331.33-2.28%2,290
Jul 2, 20241.391.401.361.361.36-2.16%7,109
Jul 1, 20241.451.451.361.391.390.07%4,798
Jun 28, 20241.451.451.361.391.39-1.98%15,763
Jun 27, 20241.301.551.271.421.428.17%60,318
Jun 26, 20241.321.321.271.311.313.97%6,242
Jun 25, 20241.321.321.251.261.263.28%33,025
Jun 24, 20241.571.571.221.221.22-22.78%28,251
Jun 21, 20241.561.591.431.581.58-0.63%23,667
Jun 20, 20241.541.791.501.591.59-10.17%24,955
Jun 18, 20241.751.771.551.771.771.14%18,770
Jun 17, 20241.751.771.751.751.75-951
Jun 14, 20241.751.751.751.751.750.57%958
Jun 13, 20241.701.741.701.741.74-0.57%694