Financial News

Energy Focus, Inc. - Common Stock (NQ:EFOI)

2.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2025 2.920 2.920 2.479 2.600 10,889 +0.07(+2.77%)
Jul 10, 2025 2.360 2.590 2.304 2.530 74,493 +0.22(+9.52%)
Jul 09, 2025 2.400 2.425 2.300 2.310 5,636 -0.03(-1.28%)
Jul 08, 2025 2.370 2.390 2.310 2.340 2,886 +0.01(+0.57%)
Jul 07, 2025 2.310 2.417 2.230 2.327 8,495 +0.03(+1.17%)
Jul 03, 2025 2.390 2.400 2.280 2.300 5,020 -0.04(-1.68%)
Jul 02, 2025 2.320 2.380 2.210 2.339 15,572 -0.01(-0.46%)
Jul 01, 2025 2.380 2.480 2.319 2.350 5,825 -0.10(-3.93%)
Jun 30, 2025 2.390 2.480 2.340 2.446 15,057 +0.11(+4.87%)
Jun 27, 2025 2.210 2.350 2.160 2.333 11,056 +0.15(+7.00%)
Jun 26, 2025 2.090 2.370 1.972 2.180 80,210 +0.15(+7.39%)
Jun 25, 2025 2.040 2.244 1.950 2.030 14,189 -0.05(-2.17%)
Jun 24, 2025 2.200 2.420 1.939 2.075 96,927 -0.17(-7.78%)
Jun 23, 2025 1.700 2.280 1.691 2.250 144,117 +0.59(+35.54%)
Jun 20, 2025 1.730 1.730 1.640 1.660 5,970 -0.07(-4.05%)
Jun 18, 2025 1.780 1.780 1.703 1.730 4,469 -0.05(-2.81%)
Jun 17, 2025 1.850 1.850 1.750 1.780 4,163 -0.05(-2.73%)
Jun 16, 2025 1.810 1.968 1.780 1.830 5,500 +0.00(+0.00%)
Jun 13, 2025 1.840 1.840 1.830 1.830 1,810 -0.04(-1.97%)
Jun 12, 2025 1.940 1.940 1.867 1.867 1,563 +0.01(+0.29%)
Jun 11, 2025 1.861 1.861 1.861 1.861 1,393 +0.00(+0.08%)
Jun 10, 2025 1.860 1.860 1.820 1.860 2,527 +0.04(+2.20%)
Jun 09, 2025 1.870 1.870 1.758 1.820 7,615 -0.05(-2.67%)
Jun 06, 2025 1.967 1.969 1.800 1.870 3,227 -0.10(-5.32%)
Jun 05, 2025 2.020 2.089 1.867 1.975 20,548 -0.14(-6.45%)
Jun 04, 2025 2.060 2.111 2.000 2.111 5,889 +0.02(+0.97%)
Jun 03, 2025 2.100 2.100 2.030 2.091 4,417 +0.05(+2.24%)
Jun 02, 2025 2.010 2.090 2.010 2.045 1,103 -0.00(-0.24%)
May 30, 2025 1.990 2.100 1.970 2.050 23,060 +0.11(+5.67%)
May 29, 2025 1.965 2.076 1.940 1.940 5,742 -0.00(-0.05%)
May 28, 2025 1.900 2.041 1.852 1.941 4,195 -0.04(-1.97%)
May 27, 2025 2.048 2.050 1.975 1.980 8,423 -0.05(-2.46%)
May 23, 2025 2.190 2.190 1.822 2.030 13,996 -0.01(-0.52%)
May 22, 2025 1.960 2.163 1.960 2.041 20,094 +0.06(+2.94%)
May 21, 2025 1.860 2.029 1.850 1.982 19,582 +0.16(+8.92%)
May 20, 2025 1.820 1.850 1.820 1.820 19,556 +0.17(+10.30%)
May 19, 2025 1.760 1.810 1.650 1.650 4,524 -0.11(-6.25%)
May 16, 2025 1.650 1.830 1.650 1.760 5,620 +0.24(+15.50%)
May 15, 2025 1.640 1.850 1.510 1.524 19,615 -0.21(-12.15%)
May 14, 2025 1.670 1.860 1.660 1.735 4,600 +0.01(+0.85%)
May 13, 2025 1.858 1.858 1.660 1.720 2,955 -0.01(-0.58%)
May 12, 2025 1.650 1.859 1.490 1.730 18,545 +0.11(+6.67%)
May 09, 2025 1.590 1.690 1.430 1.622 8,215 -0.07(-4.03%)
May 08, 2025 1.730 1.760 1.662 1.690 7,479 +0.03(+1.81%)
May 07, 2025 1.630 1.660 1.590 1.660 4,143 -0.03(-1.86%)
May 06, 2025 1.670 1.710 1.606 1.692 3,956 -0.01(-0.50%)
May 05, 2025 1.710 1.780 1.700 1.700 1,853 -0.04(-2.30%)
May 02, 2025 1.740 1.775 1.740 1.740 1,478 +0.05(+2.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback