Canada markets close in 4 hours 26 minutes

Energy Focus, Inc. (EFOI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5500+0.0100 (+0.65%)
As of 10:08AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.55001.59001.52221.55001.55001,824
May 01, 20241.60001.60001.50001.60001.60008,600
Apr 30, 20241.58001.60001.51001.55001.55006,600
Apr 29, 20241.58001.58001.51001.51001.51002,100
Apr 26, 20241.49001.51001.49001.50001.50002,200
Apr 25, 20241.48001.52001.43001.50001.50002,800
Apr 24, 20241.45001.55001.45001.51001.51006,900
Apr 23, 20241.38001.70001.20001.43001.430053,100
Apr 22, 20241.40001.44001.40001.40001.40001,100
Apr 19, 20241.44001.47001.37001.40001.40004,600
Apr 18, 20241.36001.47001.36001.47001.47003,300
Apr 17, 20241.37001.41001.35001.40001.40002,100
Apr 16, 20241.41001.47001.35001.41001.410012,200
Apr 15, 20241.44001.53001.41001.49001.49008,200
Apr 12, 20241.42001.54001.37001.48001.480041,700
Apr 11, 20241.60001.60001.35001.50001.5000133,100
Apr 10, 20241.61001.61001.47001.60001.6000242,900
Apr 09, 20241.46001.46001.46001.46001.4600800
Apr 08, 20241.46001.52001.44001.46001.46008,400
Apr 05, 20241.49001.49001.42001.46001.46006,100
Apr 04, 20241.52001.54001.45001.48001.48006,200
Apr 03, 20241.50001.57001.45001.49001.49004,800
Apr 02, 20241.56001.60001.51001.56001.56006,100
Apr 01, 20241.60001.60001.52001.53001.53004,400
Mar 28, 20241.54001.63001.51001.59001.59004,800
Mar 27, 20241.61001.61001.50001.57001.57009,100
Mar 26, 20241.63001.63001.58001.61001.61002,600
Mar 25, 20241.60001.63001.42001.57001.57009,100
Mar 22, 20241.68001.68001.56001.60001.60004,900
Mar 21, 20241.68001.74001.64001.64001.64007,600
Mar 20, 20241.65001.74001.65001.70001.70005,100
Mar 19, 20241.68001.75001.62001.67001.670021,400
Mar 18, 20241.74001.75001.65001.67001.670016,600
Mar 15, 20241.69001.75001.60001.63001.630013,100
Mar 14, 20241.85001.88001.69001.73001.730030,000
Mar 13, 20241.68001.89001.59001.80001.800032,700
Mar 12, 20241.68001.72001.65001.65001.65004,700
Mar 11, 20241.65001.98001.60001.71001.710014,300
Mar 08, 20241.74001.74001.60001.61001.61008,100
Mar 07, 20241.66001.70001.60001.68001.680010,700
Mar 06, 20241.70001.74001.60001.63001.630014,900
Mar 05, 20241.88001.88001.60001.75001.750018,000
Mar 04, 20242.03002.03001.81001.83001.830026,400
Mar 01, 20242.05002.05001.80001.98001.980029,400
Feb 29, 20242.18002.18001.91002.05002.050036,800
Feb 28, 20242.01002.13002.01002.13002.130032,800
Feb 27, 20242.33002.42001.95002.01002.010058,700
Feb 26, 20242.06002.57002.05002.18002.1800145,100
Feb 23, 20242.03002.40002.02002.13002.1300162,000
Feb 22, 20241.94002.47001.82002.33002.3300624,500
Feb 21, 20241.71002.90001.46002.29002.290012,386,100
Feb 20, 20241.30001.30001.26001.29001.29001,241,600
Feb 16, 20241.32001.32001.25001.25001.25002,600
Feb 15, 20241.43001.50001.30001.30001.30005,700
Feb 14, 20241.40001.40001.33001.33001.33002,400
Feb 13, 20241.31001.46001.31001.33001.33004,500
Feb 12, 20241.38001.79001.25001.25001.250023,200
Feb 09, 20241.26001.49001.23001.49001.4900900
Feb 08, 20241.29001.30001.21001.29001.29003,800
Feb 07, 20241.20001.36001.20001.29001.29003,000
Feb 06, 20241.42001.42001.21001.21001.21004,200
Feb 05, 20241.27001.27001.20001.20001.20002,400
Feb 02, 20241.32001.32001.30001.30001.30003,200
Feb 01, 20241.30001.39001.30001.32001.32005,800
Jan 31, 20241.39001.39001.35001.35001.35001,200
Jan 30, 20241.46001.46001.40001.40001.40002,100
Jan 29, 20241.38001.48001.38001.40001.40001,300
Jan 26, 20241.20001.34001.20001.34001.34002,400
Jan 25, 20241.45001.45001.23001.25001.250010,500
Jan 24, 20241.49001.52001.49001.52001.5200500
Jan 23, 20241.47001.50001.47001.49001.4900900
Jan 22, 20241.49001.50001.49001.50001.5000600
Jan 19, 20241.49001.50001.47001.47001.47001,900
Jan 18, 20241.49001.49001.48001.48001.4800900
Jan 17, 20241.50001.52001.47001.52001.52003,300
Jan 16, 20241.57001.57001.49001.49001.49001,900
Jan 12, 20241.47001.60001.47001.49001.49004,800
Jan 11, 20241.50001.53001.45001.52001.52002,000
Jan 10, 20241.50001.50001.50001.50001.50001,200
Jan 09, 20241.53001.56001.51001.51001.51005,300
Jan 08, 20241.55001.57001.55001.55001.55001,400
Jan 05, 20241.51001.58001.51001.58001.58001,300
Jan 04, 20241.50001.51001.50001.51001.51001,400
Jan 03, 20241.45001.48001.45001.48001.48002,600
Jan 02, 20241.51001.51001.45001.45001.45006,700
Dec 29, 20231.57001.57001.50001.51001.51002,300
Dec 28, 20231.55001.59001.53001.58001.58007,000
Dec 27, 20231.63001.65001.50001.65001.650014,600
Dec 26, 20231.49001.57001.48001.57001.57007,600
Dec 22, 20231.56001.56001.46001.48001.48003,200
Dec 21, 20231.49001.49001.45001.45001.45001,400
Dec 20, 20231.62001.62001.46001.46001.46005,800
Dec 19, 20231.49001.55001.49001.54001.54009,800
Dec 18, 20231.46001.59001.45001.58001.58008,000
Dec 15, 20231.47001.55001.42001.42001.42006,800
Dec 14, 20231.66001.66001.37001.47001.470012,100
Dec 13, 20231.51001.61001.46001.46001.46008,800
Dec 12, 20231.52001.59001.52001.56001.56004,100
Dec 11, 20231.49001.66001.49001.51001.51005,600
Dec 08, 20231.68001.68001.67001.67001.67001,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...