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
2017-11-22 2.74 2.74 2.61 2.71 1,676
2017-11-21 2.72 2.88 2.69 2.71 801
2017-11-20 2.77 2.77 2.63 2.72 779
2017-11-17 2.57 2.81 2.57 2.81 103
2017-11-16 2.61 2.72 2.61 2.72 300
2017-11-15 2.79 2.81 2.61 2.64 1,490
2017-11-14 2.64 2.75 2.64 2.71 794
2017-11-10 2.93 2.93 2.73 2.92 286
2017-11-09 2.95 2.99 2.80 2.85 409
2017-11-08 2.85 2.90 2.85 2.90 800
2017-11-07 2.84 2.85 2.58 2.64 618
2017-11-06 2.60 2.90 2.60 2.90 330
2017-11-03 2.62 2.62 2.55 2.55 738
2017-11-02 2.62 2.62 2.62 2.62 300
2017-11-01 2.61 2.65 2.60 2.63 175
2017-10-31 2.61 2.61 2.56 2.56 301
2017-10-30 2.49 2.49 2.49 2.49 7
2017-10-26 2.37 2.37 2.37 2.37 2
2017-10-25 2.18 2.44 2.15 2.42 1,539
2017-10-24 2.16 2.18 2.11 2.14 700
2017-10-23 2.18 2.18 2.18 2.18 100
2017-10-19 2.40 2.40 2.22 2.22 800
2017-10-18 2.47 2.47 2.26 2.26 4,814
2017-10-17 2.53 2.53 2.53 2.53 90
2017-10-16 2.52 2.57 2.51 2.51 142
2017-10-12 2.61 2.66 2.55 2.55 467
2017-10-11 2.53 2.55 2.53 2.55 200
2017-10-10 2.67 2.67 2.59 2.65 3,023
2017-10-09 2.72 2.72 2.63 2.66 749
2017-10-06 2.74 2.74 2.61 2.70 823

» More Energy Focus Stock Price History

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