Energy Focus, Inc. - Common Stock (NQ:EFOI)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	2.250	2.590	2.220	2.310	94,320	+0.10(+4.52%)
Dec 30, 2025	2.120	2.260	2.120	2.210	10,949	+0.10(+4.74%)
Dec 29, 2025	2.270	2.320	2.000	2.110	19,731	-0.14(-6.22%)
Dec 26, 2025	2.250	2.390	2.160	2.250	17,468	-0.08(-3.43%)
Dec 24, 2025	2.329	2.375	2.329	2.330	817	-0.03(-1.27%)
Dec 23, 2025	2.430	2.450	2.296	2.360	6,580	-0.08(-3.28%)
Dec 22, 2025	2.410	2.570	2.410	2.440	18,287	+0.11(+4.72%)
Dec 19, 2025	2.200	2.550	2.200	2.330	13,740	+0.13(+5.91%)
Dec 18, 2025	2.120	2.370	2.120	2.200	11,199	+0.08(+3.77%)
Dec 17, 2025	2.260	2.650	1.970	2.120	46,949	-0.03(-1.40%)
Dec 16, 2025	2.070	2.180	2.070	2.150	3,067	+0.13(+6.44%)
Dec 15, 2025	2.520	2.520	2.010	2.020	26,093	-0.44(-17.89%)
Dec 12, 2025	2.720	2.830	2.350	2.460	30,276	+0.03(+1.23%)
Dec 11, 2025	2.140	2.734	2.140	2.430	89,490	+0.27(+12.50%)
Dec 10, 2025	2.130	2.320	2.130	2.160	21,787	+0.04(+1.89%)
Dec 09, 2025	1.931	2.120	1.931	2.120	18,555	+0.10(+5.21%)
Dec 08, 2025	2.070	2.142	1.985	2.015	10,118	-0.05(-2.66%)
Dec 05, 2025	2.140	2.140	2.070	2.070	8,108	-0.02(-0.96%)
Dec 04, 2025	2.080	2.290	2.080	2.090	18,182	+0.04(+1.95%)
Dec 03, 2025	2.160	2.160	1.970	2.050	11,608	-0.06(-2.79%)
Dec 02, 2025	2.060	2.140	2.040	2.109	16,980	+0.08(+3.84%)
Dec 01, 2025	2.190	2.270	1.920	2.031	23,793	-0.28(-12.09%)
Nov 28, 2025	2.270	2.310	2.270	2.310	803	-0.07(-2.94%)
Nov 26, 2025	2.280	2.380	2.275	2.380	2,734	+0.09(+3.93%)
Nov 25, 2025	2.300	2.450	2.200	2.290	11,213	-0.06(-2.55%)
Nov 24, 2025	2.340	2.580	2.240	2.350	10,730	-0.02(-0.63%)
Nov 21, 2025	2.320	2.490	2.320	2.365	12,707	+0.10(+4.19%)
Nov 20, 2025	2.280	2.319	2.260	2.270	3,841	-0.03(-1.36%)
Nov 19, 2025	2.340	2.340	2.301	2.301	1,018	+0.00(+0.05%)
Nov 18, 2025	2.390	2.400	2.291	2.300	15,428	+0.06(+2.67%)
Nov 17, 2025	2.230	2.400	2.230	2.240	2,898	-0.14(-5.78%)
Nov 14, 2025	2.350	2.377	2.350	2.377	1,093	+0.02(+0.96%)
Nov 13, 2025	2.350	2.365	2.299	2.355	6,957	+0.02(+0.64%)
Nov 12, 2025	2.370	2.380	2.340	2.340	925	-0.01(-0.43%)
Nov 11, 2025	2.350	2.350	2.340	2.350	2,267	+0.00(+0.00%)
Nov 10, 2025	2.310	2.630	2.240	2.350	11,748	+0.08(+3.52%)
Nov 07, 2025	2.500	2.500	2.232	2.270	21,504	-0.29(-11.33%)
Nov 06, 2025	2.580	2.620	2.560	2.560	6,979	-0.09(-3.40%)
Nov 05, 2025	2.650	2.700	2.650	2.650	4,454	-0.07(-2.57%)
Nov 04, 2025	2.710	2.720	2.680	2.720	8,860	-0.03(-1.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.