Energy Focus Inc (EFOI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.22222222222 | 1.8 | 1.86 | 1.7 | 4745 | 1.77825904 | CS |
| 4 | -0.1 | -5.37634408602 | 1.86 | 1.92 | 1.58 | 4659 | 1.74396379 | CS |
| 12 | 0.32 | 22.2222222222 | 1.44 | 2.89 | 1.19 | 1347287 | 2.69724191 | CS |
| 26 | 0.46 | 35.3846153846 | 1.3 | 2.89 | 1.19 | 645500 | 2.6866775 | CS |
| 52 | 0.2816 | 19.0476190476 | 1.4784 | 2.89 | 1.1429 | 320829 | 2.67065983 | CS |
| 156 | 0.66 | 60 | 1.1 | 3.12 | 0.27 | 519227 | 1.86700316 | CS |
| 260 | 1.432 | 436.585365854 | 0.328 | 11.6 | 0.27 | 713021 | 2.91214357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 1.76 | -0.09 | -4.86 | 1.82 | 1.85 | 1.7218 | 2952 |
| 1745534100 | 1.85 | 0.14 | 8.19 | 1.72 | 1.86 | 1.7147 | 5815 |
| 1745447700 | 1.71 | 0 | 0.00 | 1.7 | 1.8 | 1.7 | 3974 |
| 1745361300 | 1.71 | -0.12 | -6.56 | 1.8 | 1.84 | 1.7006 | 5178 |
| 1745274900 | 1.83 | 0.03 | 1.67 | 1.8 | 1.83 | 1.74 | 4011 |
| 1744929300 | 1.8 | 0.09 | 5.26 | 1.73 | 1.8 | 1.7 | 2779 |
| 1744842900 | 1.71 | 0.01 | 0.59 | 1.73 | 1.79 | 1.71 | 4402 |
| 1744756500 | 1.7 | 0 | 0.00 | 1.68 | 1.85 | 1.68 | 3812 |
| 1744670100 | 1.7 | 0.06 | 3.66 | 1.69 | 1.71 | 1.68 | 2234 |
| 1744410900 | 1.6399999 | -0.05 | -2.96 | 1.69 | 1.7 | 1.6299999 | 1244 |
| 1744324500 | 1.69 | 0.02 | 1.20 | 1.65 | 1.69 | 1.62 | 2774 |
| 1744238100 | 1.67 | 0.01 | 0.60 | 1.67 | 1.67 | 1.6299999 | 3011 |
| 1744151700 | 1.66 | -0.02 | -1.19 | 1.7 | 1.7 | 1.6 | 2624 |
| 1744065300 | 1.68 | 0 | 0.30 | 1.58 | 1.7201 | 1.58 | 13358 |
| 1743806100 | 1.675 | -0.05 | -2.62 | 1.65 | 1.74 | 1.6221 | 6225 |
| 1743719700 | 1.72 | -0.09 | -4.97 | 1.81 | 1.81 | 1.71 | 6780 |
| 1743633300 | 1.81 | 0 | 0.00 | 1.83 | 1.84 | 1.8 | 3508 |
| 1743546900 | 1.81 | -0.03 | -1.63 | 1.86 | 1.86 | 1.7755 | 4283 |
| 1743460500 | 1.84 | -0.01 | -0.54 | 1.85 | 1.85 | 1.74 | 6327 |
| 1743201300 | 1.85 | -0.07 | -3.65 | 1.86 | 1.92 | 1.81 | 6176 |
| 1743114900 | 1.92 | -0.01 | -0.52 | 1.94 | 1.96 | 1.8647 | 8637 |
| 1743028500 | 1.93 | -0.07 | -3.50 | 2.12 | 2.12 | 1.91 | 16420 |
| 1742942100 | 2 | -0.02 | -0.97 | 2.0299999 | 2.1396 | 1.95 | 15687 |
| 1742855700 | 2.0196 | 0.01 | 0.48 | 2.04 | 2.04 | 1.9015 | 18316 |
| 1742596500 | 2.0099999 | -0.05 | -2.43 | 2.06 | 2.07 | 1.96 | 17808 |
| 1742510100 | 2.06 | -0.03 | -1.44 | 2.12 | 2.1382 | 2 | 18620 |
| 1742423700 | 2.09 | -0.1 | -4.57 | 2.2 | 2.2 | 2.05 | 30688 |
| 1742337300 | 2.19 | -0.01 | -0.45 | 2.23 | 2.23 | 2.13 | 9730 |
| 1742250900 | 2.2 | 0.09 | 4.27 | 2.175 | 2.2244 | 2.14 | 12624 |
| 1741991700 | 2.11 | -0.11 | -4.95 | 2.24 | 2.29 | 2.0877 | 17929 |
| 1741905300 | 2.22 | -0.03 | -1.33 | 2.2599999 | 2.35 | 2.1 | 36985 |
| 1741818900 | 2.25 | 0.1 | 4.65 | 2.3 | 2.315 | 2.197 | 12193 |
| 1741732500 | 2.15 | -0.01 | -0.46 | 2.09 | 2.3603 | 2.04 | 13731 |
| 1741646100 | 2.16 | -0.41 | -15.95 | 2.455 | 2.61 | 2.16 | 22648 |
| 1741390500 | 2.57 | -0.03 | -1.15 | 2.63 | 2.63 | 2.45 | 32879 |
| 1741304100 | 2.6 | -0.14 | -5.11 | 2.68 | 2.69 | 2.54 | 29370 |
| 1741217700 | 2.74 | 0.3 | 12.30 | 2.4416 | 2.87 | 2.4401 | 124954 |
| 1741131300 | 2.44 | 0.03 | 1.24 | 2.2871 | 2.49 | 2.2700999 | 55376 |
| 1741044900 | 2.41 | 0.22 | 10.05 | 2.17 | 2.57 | 2.1 | 91408 |
| 1740785700 | 2.19 | 0.1 | 4.78 | 2.07 | 2.23 | 2.05 | 38645 |
| 1740699300 | 2.09 | -0.15 | -6.70 | 2.2799999 | 2.2799999 | 2.07 | 46212 |
| 1740612900 | 2.24 | 0.26 | 13.13 | 1.98 | 2.25 | 1.97 | 78865 |
| 1740526500 | 1.98 | 0.17 | 9.39 | 1.88 | 2.4045 | 1.84 | 262166 |
| 1740440100 | 1.81 | -0.19 | -9.50 | 1.98 | 1.98 | 1.81 | 103662 |
| 1740180900 | 2 | -0.36 | -15.25 | 2.22 | 2.2686 | 1.98 | 278328 |
| 1740094500 | 2.36 | -0.25 | -9.58 | 2.7525 | 2.8 | 2.36 | 884300 |
| 1740008100 | 2.61 | -0.11 | -4.04 | 2.45 | 2.83 | 2.1 | 3483761 |
| 1739921700 | 2.72 | 1.43 | 110.85 | 1.89 | 2.89 | 1.67 | 72147412 |
| 1739576100 | 1.29 | 0.08 | 6.61 | 1.21 | 1.33 | 1.21 | 44236 |
| 1739489700 | 1.21 | -0.01 | -0.82 | 1.2 | 1.2375 | 1.19 | 4545 |
| 1739403300 | 1.22 | -0.03 | -2.37 | 1.2028 | 1.24 | 1.2 | 1831 |
| 1739316900 | 1.2496 | 0.03 | 2.43 | 1.22 | 1.256 | 1.22 | 2325 |
| 1739230500 | 1.22 | -0.03 | -2.40 | 1.25 | 1.25 | 1.22 | 3623 |
| 1738971300 | 1.25 | 0 | 0.24 | 1.25 | 1.25 | 1.25 | 3229 |
| 1738884900 | 1.247 | -0.05 | -4.08 | 1.32 | 1.32 | 1.22 | 23523 |
| 1738798500 | 1.3 | 0.03 | 2.36 | 1.27 | 1.45 | 1.27 | 42678 |
| 1738712100 | 1.27 | 0.01 | 0.79 | 1.27 | 1.27 | 1.21 | 6992 |
| 1738625700 | 1.26 | -0.05 | -3.82 | 1.26 | 1.29 | 1.2 | 5215 |
| 1738366500 | 1.31 | -0.12 | -8.39 | 1.44 | 1.44 | 1.3 | 6602 |
| 1738280100 | 1.43 | 0.13 | 10.00 | 1.28 | 1.45 | 1.28 | 6414 |
| 1738193700 | 1.3 | -0.07 | -5.11 | 1.32 | 1.37 | 1.25 | 7091 |
| 1738107300 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.3899999 | 1.2594 | 6295 |
| 1738020900 | 1.3899999 | -0.02 | -1.42 | 1.37 | 1.434 | 1.32 | 11633 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
