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
2018-09-21 2.23 2.23 2.06 2.06 405
2018-09-17 2.28 2.28 2.28 2.28 12
2018-09-14 2.27 2.27 2.27 2.27 96
2018-09-12 2.28 2.28 2.28 2.28 104
2018-09-07 2.33 2.33 2.33 2.33 61
2018-09-06 2.25 2.25 2.25 2.25 40
2018-08-30 2.20 2.20 2.18 2.18 500
2018-08-29 2.22 2.22 2.20 2.20 200
2018-08-27 2.21 2.21 2.21 2.21 300
2018-08-24 2.19 2.25 2.19 2.23 289
2018-08-23 2.20 2.23 2.20 2.23 62
2018-08-22 2.19 2.19 2.19 2.19 5
2018-08-21 2.22 2.22 2.22 2.22 66
2018-08-20 2.21 2.21 2.15 2.15 300
2018-08-17 2.13 2.20 2.13 2.18 52
2018-08-13 2.12 2.12 2.12 2.12 95
2018-08-10 2.22 2.28 2.22 2.28 1,327
2018-08-09 2.19 2.19 2.17 2.17 227
2018-08-07 2.30 2.30 2.06 2.06 448
2018-08-02 2.18 2.18 2.18 2.18 200
2018-08-01 2.31 2.31 2.27 2.27 403
2018-07-31 2.13 2.13 2.13 2.13 200
2018-07-23 2.05 2.05 2.05 2.05 43
2018-07-20 2.15 2.15 2.15 2.15 24
2018-07-19 2.10 2.10 2.10 2.10 156
2018-07-13 2.15 2.15 2.15 2.15 40
2018-07-12 2.15 2.15 2.15 2.15 25
2018-07-10 2.16 2.16 2.16 2.16 69
2018-07-09 2.22 2.22 2.07 2.07 330
2018-07-06 2.00 2.10 2.00 2.10 200

» More Energy Focus Stock Price History

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