Quantcast

Energy Focus, Inc. Common Stock Historical Stock Prices

EFOI 
$2.17
*  
0.08
3.56%
Get EFOI Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading EFOI now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.27 2.26 2.1614 2.17 4,753
05/22/2018 2.26 2.26 2.1614 2.17 4,753
05/21/2018 2.27 2.28 2.25 2.25 6,973
05/18/2018 2.258 2.28 2.24 2.265 6,734
05/17/2018 2.3 2.31 2.24 2.24 11,280
05/16/2018 2.29 2.3 2.29 2.29 3,939
05/15/2018 2.28 2.3 2.2701 2.28 4,628
05/14/2018 2.28 2.31 2.28 2.299 6,789
05/11/2018 2.32 2.33 2.2715 2.32 6,810
05/10/2018 2.315 2.3648 2.27 2.28 19,436
05/09/2018 2.27 2.2992 2.222 2.28 13,564
05/08/2018 2.36 2.36 2.27 2.27 8,034
05/07/2018 2.36 2.45 2.36 2.37 1,294
05/04/2018 2.45 2.45 2.2491 2.315 5,087
05/03/2018 2.4121 2.4162 2.26 2.28 20,910
05/02/2018 2.58 2.58 2.35 2.36 11,616
05/01/2018 2.74 2.78 2.53 2.53 38,769
04/30/2018 2.85 2.85 2.63 2.68 6,920
04/27/2018 2.81 2.87 2.75 2.83 31,987
04/26/2018 2.65 2.9 2.575 2.79 69,157
04/25/2018 2.72 2.72 2.64 2.64 2,621
04/24/2018 2.73 2.7387 2.511 2.7 10,484
04/23/2018 2.6 2.8 2.6 2.72 56,637
04/20/2018 2.46 2.68 2.425 2.67 10,712
04/19/2018 2.47 2.4899 2.4 2.48 851
04/18/2018 2.5 2.5 2.45 2.45 806
04/17/2018 2.5 2.5 2.3223 2.49 8,200
04/16/2018 2.3 2.49 2.3 2.49 2,364
04/13/2018 2.48 2.5 2.46 2.47 5,168
04/12/2018 2.32 2.5759 2.32 2.45 4,272
04/11/2018 2.34 2.55 2.311 2.3501 17,055
04/10/2018 2.19 2.35 2.19 2.32 26,947
04/09/2018 2.2638 2.2638 2.15 2.23 25,351
04/06/2018 2.19 2.29 2.15 2.19 12,057
04/05/2018 2.33 2.38 2.18 2.25 25,711
04/04/2018 2.4947 2.55 2.2701 2.44 6,098
04/03/2018 2.45 2.56 2.44 2.44 18,038
04/02/2018 2.55 2.56 2.39 2.49 11,264
03/29/2018 2.63 2.63 2.4048 2.55 7,055
03/28/2018 2.37 2.4 2.3546 2.38 9,249
03/27/2018 2.351 2.39 2.34 2.3628 9,394
03/26/2018 2.61 2.61 2.3618 2.4 17,721
03/23/2018 2.54 2.67 2.54 2.61 3,067
03/22/2018 2.605 2.67 2.55 2.639 2,356
03/21/2018 2.63 2.643 2.601 2.62 7,492
03/20/2018 2.59 2.65 2.52 2.62 9,651
03/19/2018 2.63 2.64 2.52 2.52 18,152
03/16/2018 2.65 2.66 2.61 2.64 9,341
03/15/2018 2.62 2.66 2.62 2.62 10,638
03/14/2018 2.64 2.77 2.6139 2.62 9,237
03/13/2018 2.57 2.8 2.57 2.62 10,246
03/12/2018 2.75 2.83 2.54 2.54 10,896
03/09/2018 2.66 2.825 2.5674 2.79 16,088
03/08/2018 2.57 2.65 2.555 2.64 5,731
03/07/2018 2.6 2.61 2.5 2.55 5,485
03/06/2018 2.59 2.61 2.538 2.57 5,894
03/05/2018 2.47 2.61 2.45 2.55 15,052
03/02/2018 2.49 2.51 2.41 2.49 3,579
03/01/2018 2.56 2.61 2.46 2.495 10,732
02/28/2018 2.4 2.61 2.4 2.56 3,460
02/27/2018 2.46 2.63 2.46 2.59 5,041
02/26/2018 2.54 2.585 2.45 2.48 13,024
02/23/2018 2.635 2.68 2.515 2.5784 8,478
02/22/2018 2.9 2.9 2.55 2.56 69,455
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EFOI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio