Energy Focus, Inc. - Common Stock (EFOI)

1.7800
-0.0300 (-1.66%)
NASDAQ · Last Trade: Mar 11th, 10:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energy Focus, Inc. - Common Stock (EFOI)

DateOpenHighLowCloseVolumeAdjusted Close
3/10/20261.771.811.771.811,1151.81
3/09/20261.941.941.801.8113,5731.81
3/06/20261.962.161.901.9734,0971.97
3/05/20261.822.121.821.9636,0251.96
3/04/20261.741.761.701.726,2811.72
3/03/20261.691.691.661.668,8861.66
3/02/20261.711.751.681.7021,3731.70
2/27/20261.801.801.701.757,9521.75
2/26/20261.831.841.811.812,8131.81
2/25/20261.781.811.761.8114,7971.81
2/24/20261.821.821.821.821,0701.82
2/23/20261.791.891.781.8014,2211.80
2/20/20261.831.831.751.782,7331.78
2/19/20261.761.781.731.787,9701.78
2/18/20261.781.811.761.7615,8401.76
2/17/20261.751.751.701.742,0431.74
2/13/20261.791.831.791.819,4091.81
2/12/20261.921.921.661.7112,1931.71
2/11/20261.891.891.721.7215,8831.72
2/10/20261.921.981.911.9226,5001.92
2/09/20261.922.061.911.948,5851.94
2/06/20262.052.221.931.9350,2141.93
2/05/20262.142.252.062.069,9772.06
2/04/20262.122.752.002.13381,1342.13
2/03/20262.122.162.112.1416,6402.14
2/02/20262.202.202.052.148,7922.14
1/30/20262.122.192.122.195,1762.19
1/29/20262.322.322.112.1110,8052.11
1/28/20262.302.302.182.256,7942.25
1/27/20262.372.372.252.2513,4962.25
1/26/20262.412.532.372.3811,6782.38
1/23/20262.502.602.452.4518,3012.45
1/22/20262.432.572.302.5016,4362.50
1/21/20262.492.502.312.379,5802.37
1/20/20262.612.612.412.4713,6962.47
1/16/20262.362.592.362.5912,5012.59
1/15/20262.322.482.292.4451,4832.44
1/14/20262.282.302.252.304,5722.30
1/13/20262.302.302.232.273,7692.27
1/12/20262.262.382.222.305,3222.30
1/09/20262.202.312.192.1912,5452.19
1/08/20262.232.242.202.208,3082.20
1/07/20262.282.282.082.1711,2202.17
1/06/20262.202.342.202.2117,0862.21
1/05/20262.212.362.212.3115,0002.31
1/02/20262.352.422.222.2228,5052.22
12/31/20252.252.592.222.3194,3202.31
12/30/20252.122.262.122.2110,9492.21
12/29/20252.272.322.002.1119,7312.11
12/26/20252.252.392.162.2517,4682.25
12/24/20252.332.382.332.338172.33
12/23/20252.432.452.302.366,5802.36
12/22/20252.412.572.412.4418,2872.44
12/19/20252.202.552.202.3313,7402.33
12/18/20252.122.372.122.2011,1992.20
12/17/20252.262.651.972.1246,9492.12
12/16/20252.072.182.072.153,0672.15
12/15/20252.522.522.012.0226,0932.02
12/12/20252.722.832.352.4630,2762.46
12/11/20252.142.732.142.4389,4902.43