Energy Focus Inc (EFOI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.44 | 1.45 | 1.36 | 3270 | 1.40930773 | CS |
| 4 | 0.12 | 9.09090909091 | 1.32 | 1.55 | 1.25 | 9411 | 1.36247127 | CS |
| 12 | -0.06 | -4 | 1.5 | 2.45 | 1.22 | 12938 | 1.6881555 | CS |
| 26 | -0.05 | -3.35570469799 | 1.49 | 2.9 | 1.2 | 130063 | 2.15188635 | CS |
| 52 | -0.75 | -34.2465753425 | 2.19 | 2.9 | 1.2 | 67434 | 2.13479384 | CS |
| 156 | -2.43 | -62.7906976744 | 3.87 | 6.12 | 0.27 | 849975 | 2.57086423 | CS |
| 260 | 1.0128 | 237.078651685 | 0.4272 | 11.6 | 0.1614 | 700272 | 2.75815319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 1.3899999 | 0.03 | 2.21 | 1.37 | 1.41 | 1.37 | 2976 |
| 1721428500 | 1.36 | -0.04 | -2.86 | 1.36 | 1.4 | 1.36 | 916 |
| 1721342100 | 1.4 | -0.05 | -3.45 | 1.43 | 1.43 | 1.4 | 2243 |
| 1721255700 | 1.45 | 0.09 | 6.58 | 1.395 | 1.45 | 1.3813 | 6950 |
| 1721169300 | 1.3605 | 0 | 0.04 | 1.44 | 1.449 | 1.3605 | 3264 |
| 1721082900 | 1.36 | 0.01 | 0.74 | 1.3899999 | 1.4491 | 1.35 | 5514 |
| 1720823700 | 1.35 | -0.01 | -0.74 | 1.3799999 | 1.41 | 1.35 | 3626 |
| 1720737300 | 1.36 | 0.02 | 1.12 | 1.33 | 1.4585 | 1.33 | 10773 |
| 1720650900 | 1.345 | -0.04 | -2.54 | 1.36 | 1.43 | 1.3317 | 1647 |
| 1720564500 | 1.3799999 | 0.08 | 6.15 | 1.32 | 1.525 | 1.32 | 7675 |
| 1720478100 | 1.3 | -0.07 | -5.11 | 1.31 | 1.3799999 | 1.3 | 6726 |
| 1720218900 | 1.37 | 0.05 | 3.79 | 1.3 | 1.37 | 1.3 | 3499 |
| 1720040640 | 1.32 | -0.04 | -2.94 | 1.36 | 1.36 | 1.3045 | 2290 |
| 1719959700 | 1.36 | -0.03 | -2.16 | 1.41 | 1.41 | 1.36 | 7109 |
| 1719873300 | 1.3899999 | -0.03 | -1.93 | 1.3899999 | 1.45 | 1.3616 | 4798 |
| 1719614100 | 1.4174 | 0 | 0.00 | 1.4174 | 1.4174 | 1.4174 | 0 |
| 1719527700 | 1.4174 | 0.11 | 8.20 | 1.3 | 1.55 | 1.27 | 60118 |
| 1719441300 | 1.31 | 0.05 | 3.97 | 1.32 | 1.321 | 1.2667 | 6242 |
| 1719354900 | 1.26 | 0.04 | 3.28 | 1.32 | 1.32 | 1.25 | 33025 |
| 1719268500 | 1.22 | -0.36 | -22.78 | 1.59 | 1.59 | 1.22 | 28226 |
| 1719009300 | 1.58 | -0.01 | -0.63 | 1.58 | 1.59 | 1.4261 | 23667 |
| 1718922900 | 1.59 | -0.18 | -10.17 | 1.54 | 1.792 | 1.5 | 24955 |
| 1718750100 | 1.77 | 0.02 | 1.14 | 1.75 | 1.77 | 1.545 | 18770 |
| 1718663700 | 1.75 | 0 | 0.01 | 1.75 | 1.77 | 1.75 | 946 |
| 1718404500 | 1.7498 | 0.01 | 0.56 | 1.69 | 1.7498 | 1.69 | 958 |
| 1718318100 | 1.74 | -0.01 | -0.57 | 1.71 | 1.74 | 1.7 | 694 |
| 1718231700 | 1.75 | 0.05 | 2.94 | 1.71 | 1.79 | 1.71 | 1695 |
| 1718145300 | 1.7 | -0.01 | -0.58 | 1.68 | 1.93 | 1.67 | 11957 |
| 1718058900 | 1.71 | 0.02 | 1.48 | 1.7 | 1.95 | 1.5998 | 26466 |
| 1717799700 | 1.685 | -0.01 | -0.30 | 1.68 | 1.69 | 1.68 | 2677 |
| 1717713300 | 1.69 | -0.04 | -2.06 | 1.67 | 1.7 | 1.66 | 2271 |
| 1717626900 | 1.7256 | 0.07 | 3.95 | 1.68 | 1.7256 | 1.68 | 3141 |
| 1717540500 | 1.66 | 0.01 | 0.61 | 1.65 | 1.78 | 1.6399999 | 8285 |
| 1717454100 | 1.65 | 0 | 0.00 | 1.66 | 1.68 | 1.61 | 3967 |
| 1717194900 | 1.65 | -0.03 | -1.79 | 1.69 | 1.69 | 1.6 | 2080 |
| 1717108500 | 1.68 | 0.01 | 0.60 | 1.65 | 1.7188 | 1.61 | 1646 |
| 1717022100 | 1.67 | -0.09 | -5.11 | 1.73 | 1.74 | 1.67 | 3384 |
| 1716935700 | 1.76 | -0.02 | -1.12 | 1.75 | 1.78 | 1.75 | 3705 |
| 1716590100 | 1.78 | -0.01 | -0.56 | 1.81 | 1.81 | 1.7612 | 7078 |
| 1716503700 | 1.79 | -0.03 | -1.65 | 1.75 | 1.83 | 1.75 | 4968 |
| 1716417300 | 1.82 | 0.1 | 5.81 | 1.75 | 1.8749 | 1.73 | 2333 |
| 1716330900 | 1.72 | -0.1 | -5.49 | 1.83 | 1.9 | 1.72 | 20899 |
| 1716244500 | 1.82 | 0.02 | 1.11 | 1.83 | 1.85 | 1.8 | 8760 |
| 1715985300 | 1.8 | 0.08 | 4.65 | 1.65 | 1.8784 | 1.65 | 11381 |
| 1715898900 | 1.72 | -0.21 | -10.88 | 1.82 | 1.9084 | 1.7 | 14908 |
| 1715812500 | 1.9299 | -0.08 | -3.75 | 2.04 | 2.45 | 1.78 | 222229 |
| 1715726100 | 2.005 | 0.36 | 21.52 | 1.65 | 2.04 | 1.5963 | 50966 |
| 1715639700 | 1.65 | -0.02 | -1.20 | 1.6299999 | 1.65 | 1.6299999 | 1230 |
| 1715380500 | 1.67 | 0.05 | 3.39 | 1.62 | 1.7 | 1.62 | 4835 |
| 1715294100 | 1.6153 | 0.01 | 0.51 | 1.59 | 1.7139 | 1.59 | 1648 |
| 1715207700 | 1.6071 | 0.01 | 0.44 | 1.62 | 1.6767 | 1.6071 | 899 |
| 1715121300 | 1.6 | 0.04 | 2.56 | 1.59 | 1.61 | 1.5801 | 4452 |
| 1715034900 | 1.56 | -0.03 | -1.89 | 1.59 | 1.6 | 1.5405 | 2857 |
| 1714775700 | 1.59 | 0.01 | 0.63 | 1.6 | 1.6 | 1.5582 | 7237 |
| 1714689300 | 1.58 | -0.02 | -1.25 | 1.55 | 1.6 | 1.5222 | 3731 |
| 1714602900 | 1.6 | 0.05 | 3.17 | 1.575 | 1.6 | 1.5001 | 8588 |
| 1714516500 | 1.5509 | 0.04 | 2.71 | 1.5 | 1.6 | 1.5 | 6624 |
| 1714430100 | 1.51 | 0.01 | 0.67 | 1.49 | 1.5821 | 1.49 | 2149 |
| 1714170900 | 1.5 | -0 | -0.01 | 1.53 | 1.53 | 1.49 | 2224 |
| 1714084500 | 1.5001 | -0.01 | -0.98 | 1.46 | 1.521 | 1.43 | 2796 |
| 1713998100 | 1.5149 | 0.08 | 5.94 | 1.45 | 1.55 | 1.45 | 5976 |
| 1713911700 | 1.43 | 0.03 | 2.14 | 1.3899999 | 1.7 | 1.2 | 53115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
