TipRanks
Go Ultimate55% OFF

Energy Focus (EFOI) Historical Prices

EFOI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.294.334.074.074.07-7.29%26,0781.31
Oct 29, 20264.244.414.104.394.39+4.28%39,4002.01
Oct 28, 20264.434.504.204.214.21-5.39%33,9401.77
Oct 27, 20263.954.493.954.454.45+18.04%181,18810.98
Oct 26, 20262.933.952.933.773.77+28.67%351,83231.14
Oct 23, 20262.693.102.692.932.93+11.83%17,8311.59
Oct 22, 20262.682.902.602.622.62-3.36%12,3041.11
Oct 21, 20262.702.722.692.712.71+2.69%1,8770.17
Oct 20, 20262.762.762.642.642.64-4.69%13,4681.21
Oct 19, 20262.602.922.602.772.77+6.54%23,7652.19
Oct 16, 20262.812.822.562.602.60-9.09%32,2213.07
Oct 15, 20262.652.882.652.862.86+5.93%12,9241.22
Oct 14, 20262.792.952.662.702.70-5.26%16,8451.61
Oct 13, 20262.662.922.662.852.85-1.38%11,6891.12
Oct 12, 20262.932.942.892.892.89-3.34%4,9590.47
Oct 09, 20263.083.102.992.992.99-0.33%4,4610.42
Oct 08, 20263.143.143.003.003.00-4.88%6,9200.64
Oct 07, 20263.143.223.103.153.15+0.13%16,7361.57
Oct 06, 20263.113.323.113.153.15+3.28%28,8742.80
Oct 05, 20262.983.372.983.053.05+2.18%21,4602.10
Oct 02, 20262.723.072.702.992.99+10.43%31,7773.22
Oct 01, 20262.722.832.702.702.70+0.11%4,5020.45
Sep 30, 20262.722.812.682.702.70-0.37%12,6651.30
Sep 29, 20262.682.762.682.712.71-1.45%4,6300.47
Sep 28, 20262.742.772.742.752.75+1.10%4,4460.44
Sep 25, 20262.732.812.602.722.72-0.55%16,4551.60
Sep 24, 20262.692.752.662.742.74+3.21%13,0691.25
Sep 23, 20262.702.802.612.652.65-1.12%36,0743.58
Sep 22, 20262.752.812.652.682.68-2.72%41,5884.25
Sep 21, 20262.722.812.672.762.76+2.42%17,4761.77
Sep 18, 20262.602.692.602.692.69+3.07%6,2840.60
Sep 17, 20262.712.722.612.612.61+0.00%3,9310.37
Sep 16, 20262.702.742.612.612.61-3.33%10,2900.92
Sep 15, 20262.802.812.702.702.70-1.46%9,2290.78
Sep 14, 20262.852.912.742.742.74-2.49%9,5210.79
Sep 11, 20262.802.932.782.812.81-1.06%4,5800.36
Sep 10, 20262.792.922.792.842.84-0.35%8,8400.66
Sep 09, 20262.912.932.842.852.85+0.00%4,4010.32
Sep 08, 20262.893.002.852.852.85+0.18%8,2820.59
Sep 07, 20262.832.882.822.852.85+0.00%00.00
Sep 04, 20262.832.882.822.852.85+0.71%4,7140.32
Sep 03, 20262.852.882.772.832.83+1.99%2,7470.18
Sep 02, 20262.762.842.762.772.77-2.64%4,2250.27
Sep 01, 20262.832.882.752.852.85+2.71%4,9560.30
Aug 31, 20262.792.892.752.772.77-4.15%6,5900.32
Aug 28, 20262.902.952.892.892.89-0.31%3,3510.16
Aug 27, 20262.813.002.792.902.90+4.28%13,2170.62
Aug 26, 20262.802.992.772.782.78-2.46%6,4260.29
Aug 25, 20262.882.962.802.852.85-4.36%6,6640.30
Aug 24, 20262.822.982.712.982.98+2.05%6,8210.30