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
2018-12-14 0.8391 0.8391 0.8391 0.8391 100
2018-12-13 0.93 0.93 0.925 0.925 200
2018-12-12 0.95 0.95 0.945 0.945 300
2018-12-06 0.98 0.98 0.98 0.98 210
2018-11-30 1.01 1.01 0.9901 0.9901 306
2018-11-28 1.06 1.06 1.04 1.04 300
2018-11-27 1.25 1.25 1.25 1.25 5,200
2018-11-26 1.17 1.17 1.17 1.17 200
2018-11-23 1.20 1.20 1.18 1.18 627
2018-11-21 1.09 1.16 1.09 1.16 201
2018-11-20 0.95 0.95 0.95 0.95 100
2018-11-16 1.00 1.00 0.9901 0.9901 300
2018-11-15 1.01 1.04 1.00 1.04 868
2018-11-14 1.09 1.09 0.99 1.00 300
2018-11-13 1.10 1.14 1.10 1.14 400
2018-11-12 1.21 1.21 1.21 1.21 200
2018-11-09 1.27 1.27 1.27 1.27 35
2018-11-07 1.14 1.14 1.13 1.13 300
2018-11-06 1.20 1.20 1.20 1.20 210
2018-11-05 1.24 1.27 1.24 1.27 798
2018-11-01 1.28 1.28 1.28 1.28 338
2018-10-31 1.35 1.35 1.35 1.35 100
2018-10-30 1.35 1.35 1.35 1.35 1,191
2018-10-24 1.40 1.45 1.40 1.45 499
2018-10-22 1.45 1.45 1.45 1.45 210
2018-10-19 1.60 1.60 1.60 1.60 200
2018-10-18 1.60 1.60 1.60 1.60 300
2018-10-17 1.77 1.77 1.77 1.77 100
2018-10-16 1.78 1.78 1.77 1.77 499
2018-10-11 1.84 1.88 1.84 1.88 315

» More Energy Focus Stock Price History

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