ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Energy Focus Inc

Energy Focus Inc (EFOI)

1.42
-0.01
(-0.70%)
Closed July 26 4:00PM
1.42
0.00
(0.00%)
After Hours: 7:50PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.021.428571428571.41.661.300133071.433214CS
4-0.03-2.068965517241.451.661.351801.3819585CS
12-0.18-11.251.62.451.22128741.68041782CS
260.2218.33333333331.22.91.21291492.15140929CS
52-0.75-34.56221198162.172.91.2669692.13370916CS
156-2.21-60.88154269973.636.120.278487322.57037281CS
2601.015250.6172839510.40511.60.16146978882.75487394CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17220333001.42-0.01-0.701.441.441.30011819
17219469001.43-0.07-4.671.461.661.437242
17218605001.50.064.171.411.51.412914
17217741001.440.053.601.421.441.40682693
17216877001.38999990.032.211.371.411.372976
17214285001.36-0.04-2.861.361.41.36916
17213421001.4-0.05-3.451.431.431.42243
17212557001.450.096.581.3951.451.38136950
17211693001.360500.041.441.4491.36053264
17210829001.360.010.741.38999991.44911.355514
17208237001.35-0.01-0.741.37999991.411.353626
17207373001.360.021.121.331.45851.3310773
17206509001.345-0.04-2.541.361.431.33171647
17205645001.37999990.086.151.321.5251.327675
17204781001.3-0.07-5.111.311.37999991.36726
17202189001.370.053.791.31.371.33499
17200406401.32-0.04-2.941.361.361.30452290
17199597001.36-0.03-2.161.411.411.367109
17198733001.3899999-0.03-1.931.38999991.451.36164798
17196141001.417400.001.41741.41741.41740
17195277001.41740.118.201.31.551.2760118
17194413001.310.053.971.321.3211.26676242
17193549001.260.043.281.321.321.2533025
17192685001.22-0.36-22.781.591.591.2228226
17190093001.58-0.01-0.631.581.591.426123667
17189229001.59-0.18-10.171.541.7921.524955
17187501001.770.021.141.751.771.54518770
17186637001.7500.011.751.771.75946
17184045001.74980.010.561.691.74981.69958
17183181001.74-0.01-0.571.711.741.7694
17182317001.750.052.941.711.791.711695
17181453001.7-0.01-0.581.681.931.6711957
17180589001.710.021.481.71.951.599826466
17177997001.685-0.01-0.301.681.691.682677
17177133001.69-0.04-2.061.671.71.662271
17176269001.72560.073.951.681.72561.683141
17175405001.660.010.611.651.781.63999998285
17174541001.6500.001.661.681.613967
17171949001.65-0.03-1.791.691.691.62080
17171085001.680.010.601.651.71881.611646
17170221001.67-0.09-5.111.731.741.673384
17169357001.76-0.02-1.121.751.781.753705
17165901001.78-0.01-0.561.811.811.76127078
17165037001.79-0.03-1.651.751.831.754968
17164173001.820.15.811.751.87491.732333
17163309001.72-0.1-5.491.831.91.7220899
17162445001.820.021.111.831.851.88760
17159853001.80.084.651.651.87841.6511381
17158989001.72-0.21-10.881.821.90841.714908
17158125001.9299-0.08-3.752.042.451.78222229
17157261002.0050.3621.521.652.041.596350966
17156397001.65-0.02-1.201.62999991.651.62999991230
17153805001.670.053.391.621.71.624835
17152941001.61530.010.511.591.71391.591648
17152077001.60710.010.441.621.67671.6071899
17151213001.60.042.561.591.611.58014452
17150349001.56-0.03-1.891.591.61.54052857
17147757001.590.010.631.61.61.55827237
17146893001.58-0.02-1.251.551.61.52223731
17146029001.60.053.171.5751.61.50018588
17145165001.55090.042.711.51.61.56624
17144301001.510.010.671.491.58211.492149