Free Trial

Energy Focus (EFOI) Stock Chart & Stock Price History

→ The Long-Awaited End of America Update (From Stansberry Research) (Ad)
Free EFOI Stock Alerts
$1.55
-0.05 (-3.13%)
(As of 10:08 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Energy Focus Stock Price Performance

5 Day
Performance
+6.67%
1 Month
Performance
+2.56%
3 Month
Performance
+26.98%
6 Month
Performance
+8.84%
Year-To-Date
Performance
+5.96%
1 Year
Performance
-44.25%
Receive EFOI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Energy Focus and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
The Long-Awaited End of America Update
A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.
Click here to find out for free.

EFOI Stock Chart for Thursday, May, 2, 2024

EFOI Chart by TradingView

Energy Focus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$1.55$1.60
+3.17%		$1.60$1.508,588 shs$7.10 million
04/30/2024$1.51$1.55
+2.71%		$1.60$1.516,624 shs$6.89 million
04/29/2024$1.50$1.51
+0.67%		$1.58$1.512,148 shs$6.70 million
04/26/2024$1.58$1.49
-5.70%		$1.53$1.492,224 shs$6.62 million
04/25/2024$1.51$1.58
+4.30%		$1.58$1.432,796 shs$7.02 million
04/24/2024$1.43$1.51
+5.94%		$1.55$1.455,976 shs$6.73 million
04/23/2024$1.40$1.43
+2.14%		$1.70$1.2053,107 shs$6.35 million
04/22/2024$1.40$1.40$1.44$1.401,118 shs$6.22 million
04/19/2024$1.47$1.40
-4.76%		$1.47$1.374,563 shs$6.22 million
04/18/2024$1.40$1.47
+5.00%		$1.47$1.363,279 shs$6.53 million
04/17/2024$1.41$1.40
-0.71%		$1.41$1.352,058 shs$6.22 million
04/16/2024$1.49$1.41
-5.37%		$1.47$1.3512,193 shs$6.26 million
04/15/2024$1.48$1.49
+1.02%		$1.53$1.417,753 shs$6.62 million
04/12/2024$1.50$1.48
-1.33%		$1.54$1.3741,741 shs$6.57 million
04/11/2024$1.60$1.50
-6.25%		$1.60$1.35132,271 shs$6.66 million
04/10/2024$1.46$1.60
+9.48%		$1.61$1.47219,989 shs$7.10 million
04/09/2024$1.46$1.46
+0.10%		$1.46$1.46661 shs$6.49 million
04/08/2024$1.46$1.46$1.52$1.447,453 shs$6.48 million
04/05/2024$1.48$1.46
-1.35%		$1.49$1.426,133 shs$6.49 million
04/04/2024$1.49$1.48
-0.67%		$1.54$1.456,036 shs$6.57 million
04/03/2024$1.56$1.49
-4.49%		$1.57$1.454,769 shs$6.62 million
04/02/2024$1.53$1.56
+1.96%		$1.57$1.516,137 shs$6.93 million
04/01/2024$1.59$1.53
-3.77%		$1.60$1.524,442 shs$6.79 million
03/29/2024$1.59$1.59$1.63$1.514,778 shs$7.06 million
03/28/2024$1.57$1.59
+1.27%		$1.63$1.514,777 shs$7.06 million
03/27/2024$1.61$1.57
-2.48%		$1.61$1.509,130 shs$6.97 million
03/26/2024$1.57$1.61
+2.88%		$1.63$1.582,570 shs$7.00 million
03/25/2024$1.60$1.57
-2.19%		$1.63$1.428,612 shs$6.81 million
03/22/2024$1.64$1.60
-2.44%		$1.68$1.564,900 shs$6.96 million
03/21/2024$1.70$1.64
-3.53%		$1.74$1.647,298 shs$7.13 million
03/20/2024$1.67$1.70
+1.80%		$1.74$1.655,053 shs$7.39 million
03/19/2024$1.67$1.67$1.75$1.6221,366 shs$7.26 million
03/18/2024$1.63$1.67
+2.45%		$1.75$1.6516,595 shs$7.26 million
03/15/2024$1.73$1.63
-5.78%		$1.75$1.6013,065 shs$7.09 million
03/14/2024$1.80$1.73
-3.89%		$1.88$1.6928,219 shs$7.53 million
03/13/2024$1.65$1.80
+9.09%		$1.89$1.5932,745 shs$7.83 million
03/12/2024$1.71$1.65
-3.51%		$1.72$1.654,669 shs$7.18 million
03/11/2024$1.61$1.71
+6.21%		$1.98$1.6014,288 shs$7.44 million
03/08/2024$1.68$1.61
-4.17%		$1.74$1.608,128 shs$7.00 million
03/07/2024$1.63$1.68
+3.07%		$1.70$1.6010,717 shs$7.31 million
The Long-Awaited End of America Update (Ad)

A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.

Click here to find out for free.
03/06/2024$1.75$1.63
-6.86%		$1.74$1.6014,891 shs$7.09 million
03/05/2024$1.83$1.75
-4.37%		$1.88$1.6018,046 shs$7.61 million
03/04/2024$1.98$1.83
-7.58%		$2.03$1.8126,537 shs$7.96 million
03/01/2024$2.05$1.98
-3.41%		$2.05$1.8029,434 shs$8.61 million
02/29/2024$2.13$2.05
-3.76%		$2.18$1.9134,572 shs$8.92 million
02/28/2024$2.06$2.13
+3.40%		$2.13$2.0132,784 shs$9.27 million
02/27/2024$2.18$2.06
-5.50%		$2.42$1.9558,674 shs$8.96 million
02/26/2024$2.13$2.18
+2.16%		$2.57$2.05144,914 shs$9.48 million
02/23/2024$2.33$2.12
-9.01%		$2.40$2.02161,766 shs$9.22 million
02/22/2024$2.29$2.33
+1.75%		$2.47$1.82617,574 shs$10.14 million
02/21/2024$1.38$2.29
+65.94%		$2.90$1.4612.25 million shs$9.96 million
02/20/2024$1.25$1.38
+10.00%		$1.38$1.261.05 million shs$6.00 million
02/19/2024$1.25$1.25$1.32$1.252,500 shs$5.46 million
02/16/2024$1.30$1.25
-3.50%		$1.32$1.252,560 shs$5.46 million
02/15/2024$1.40$1.30
-7.14%		$1.50$1.305,250 shs$5.66 million
02/14/2024$1.33$1.40
+5.26%		$1.40$1.342,414 shs$6.09 million
02/13/2024$1.25$1.33
+6.40%		$1.46$1.314,513 shs$5.79 million
02/12/2024$1.49$1.25
-16.10%		$1.79$1.2523,184 shs$5.44 million
02/09/2024$1.29$1.29$1.49$1.23859 shs$5.61 million
02/08/2024$1.29$1.29$1.30$1.213,834 shs$5.61 million
02/07/2024$1.21$1.29
+6.61%		$1.36$1.202,957 shs$5.61 million
02/06/2024$1.20$1.21
+0.83%		$1.42$1.214,205 shs$5.26 million
02/05/2024$1.30$1.20
-7.69%		$1.27$1.202,418 shs$5.22 million
02/02/2024$1.32$1.26
-4.57%		$1.32$1.263,204 shs$5.48 million
02/01/2024$1.35$1.32
-2.19%		$1.39$1.305,805 shs$5.74 million

Related Companies:
This page (NASDAQ:EFOI) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing