-
August 10 2022 03:59 PM ET - till market
close: 00:30
Log In
Register
You aren't logged in
Historical Prices for Energy Focus, Inc. (EFOI)
Historical Prices for Energy Focus, Inc.
|
Date |
Open |
High |
Low |
Close |
Volume |
Adj. Close |
Aug 23, 2016 |
4.1 |
4.136 |
3.93 |
3.98 |
297284 |
3.98 |
Aug 22, 2016 |
4.17 |
4.18 |
4.01 |
4.12 |
137575 |
4.12 |
Aug 19, 2016 |
4.33 |
4.374 |
4.025 |
4.14 |
284161 |
4.14 |
Aug 18, 2016 |
4.5 |
4.5656 |
4.3 |
4.3 |
257878 |
4.3 |
Aug 17, 2016 |
4.54 |
4.58 |
4.51 |
4.55 |
123107 |
4.55 |
Aug 16, 2016 |
4.71 |
4.89 |
4.5 |
4.55 |
156743 |
4.55 |
Aug 15, 2016 |
4.6 |
4.75 |
4.51 |
4.74 |
202348 |
4.74 |
Aug 12, 2016 |
4.71 |
4.8 |
4.61 |
4.66 |
192651 |
4.66 |
Aug 11, 2016 |
4.98 |
5.1 |
4.31 |
4.85 |
864815 |
4.85 |
Aug 10, 2016 |
5.94 |
6.13 |
5.8 |
5.86 |
146683 |
5.86 |
Aug 09, 2016 |
6.17 |
6.21 |
5.84 |
5.95 |
78377 |
5.95 |
Aug 08, 2016 |
6.05 |
6.32 |
6.021 |
6.201 |
110570 |
6.201 |
Aug 05, 2016 |
6.05 |
6.13 |
6 |
6.01 |
46081 |
6.01 |
Aug 04, 2016 |
5.8 |
6.134 |
5.8 |
6.02 |
49274 |
6.02 |
Aug 03, 2016 |
5.7 |
5.86 |
5.66 |
5.79 |
30368 |
5.79 |
Aug 02, 2016 |
5.82 |
5.9 |
5.66 |
5.71 |
53336 |
5.71 |
Aug 01, 2016 |
6.1 |
6.18 |
5.65 |
5.76 |
126369 |
5.76 |
Jul 29, 2016 |
5.95 |
6.18 |
5.82 |
6.1 |
81028 |
6.1 |
Jul 28, 2016 |
5.82 |
5.96 |
5.801 |
5.95 |
49761 |
5.95 |
Jul 27, 2016 |
5.87 |
5.95 |
5.82 |
5.84 |
45282 |
5.84 |