ENERGY FOCUS Historical Stock Price

Below is the stock price history for Energy Focus EFOI. Data is recorded each day for the historical open, high, low, close and volume. The Energy Focus stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Energy Focus Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 2.19 2.19 2.12 2.12 1,410
2018-06-20 2.18 2.18 2.18 2.18 100
2018-06-18 2.21 2.21 2.21 2.21 100
2018-06-15 2.22 2.22 2.22 2.22 183
2018-06-14 2.29 2.29 2.29 2.29 31
2018-06-13 2.24 2.32 2.24 2.32 557
2018-06-11 2.32 2.32 2.24 2.24 304
2018-06-08 2.46 2.46 2.43 2.43 200
2018-06-07 2.47 2.47 2.46 2.46 220
2018-06-06 2.48 2.48 2.43 2.43 448
2018-06-05 2.38 2.40 2.38 2.40 180
2018-06-04 2.34 2.36 2.34 2.34 214
2018-06-01 2.24 2.25 2.24 2.25 187
2018-05-30 2.37 2.37 2.37 2.37 100
2018-05-29 2.19 2.43 2.19 2.43 110
2018-05-23 2.16 2.19 2.16 2.16 259
2018-05-22 2.25 2.25 2.17 2.19 173
2018-05-18 2.28 2.28 2.25 2.25 400
2018-05-10 2.35 2.35 2.28 2.28 422
2018-05-08 2.32 2.32 2.32 2.32 100
2018-05-07 2.43 2.43 2.43 2.43 200
2018-05-01 2.70 2.70 2.60 2.65 946
2018-04-30 2.75 2.75 2.68 2.68 300
2018-04-27 2.85 2.85 2.84 2.84 630
2018-04-26 2.80 2.80 2.80 2.80 400
2018-04-24 2.645 2.645 2.645 2.645 301
2018-04-23 2.77 2.77 2.77 2.77 100
2018-04-18 2.46 2.46 2.46 2.46 100
2018-04-17 2.45 2.45 2.41 2.41 500
2018-04-16 2.48 2.48 2.48 2.48 100

» More Energy Focus Stock Price History

To see other companies like Energy Focus (EFOI), view our stock market today for news, and other data.