investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$EFOI: Energy Focus, Inc. - Common Stock

+ Energy Infrastructure, Lighting



Clear duplicates of prices



2026-04-27
EFOI 2026-04-27 00:04:250.00 0.00 -2.89%
EFOI 2026-04-27 04:02:294.60 4.07 -0.41%
EFOI 2026-04-27 05:01:524.60 4.48 -0.41%
EFOI 2026-04-27 06:02:104.57 4.49 -0.41%
EFOI 2026-04-27 07:01:584.57 4.05 -2.47%
EFOI 2026-04-27 08:02:074.49 4.01 -2.47%
EFOI 2026-04-27 09:01:474.60 4.00 -0.41%
EFOI 2026-04-27 10:02:074.71 4.59 1.44%
EFOI 2026-04-27 11:01:484.62 4.49 0.00%
EFOI 2026-04-27 12:02:094.60 4.45 -2.06%
EFOI 2026-04-27 13:01:414.60 4.44 -0.82%
EFOI 2026-04-27 14:02:114.49 4.36 -4.12%
EFOI 2026-04-27 15:01:494.31 4.25 -6.39%
EFOI 2026-04-27 16:02:154.32 4.00 -6.29%
EFOI 2026-04-27 19:01:464.32 4.25 -6.29%
EFOI 2026-04-27 20:01:590.00 0.00 -6.29%
2026-04-28
EFOI 2026-04-28 04:02:104.75 4.24 -6.29%
EFOI 2026-04-28 07:01:454.34 4.24 -6.29%
EFOI 2026-04-28 08:02:074.34 4.20 -2.17%
EFOI 2026-04-28 09:01:424.35 4.20 -2.17%
EFOI 2026-04-28 10:01:584.16 4.07 -5.21%
EFOI 2026-04-28 11:01:403.88 3.78 -10.85%
EFOI 2026-04-28 12:02:003.91 3.73 -11.28%
EFOI 2026-04-28 13:01:553.86 3.75 -11.93%
EFOI 2026-04-28 14:02:043.83 3.81 -11.06%
EFOI 2026-04-28 15:01:443.91 3.81 -11.06%
EFOI 2026-04-28 16:02:084.08 3.59 -11.11%
EFOI 2026-04-28 17:01:523.86 3.59 -11.11%
EFOI 2026-04-28 18:03:183.86 3.83 -11.11%
EFOI 2026-04-28 19:01:563.86 3.83 -11.34%
EFOI 2026-04-28 20:02:130.00 0.00 -11.34%
2026-04-29
EFOI 2026-04-29 04:02:174.15 3.41 0.00%
EFOI 2026-04-29 07:01:474.20 3.50 0.00%
EFOI 2026-04-29 08:02:044.20 3.85 0.00%
EFOI 2026-04-29 09:01:474.15 3.80 0.46%
EFOI 2026-04-29 10:02:053.79 3.75 -0.93%
EFOI 2026-04-29 11:01:443.92 3.85 0.46%
EFOI 2026-04-29 12:02:033.92 3.80 -0.23%
EFOI 2026-04-29 13:01:463.87 3.80 0.69%
EFOI 2026-04-29 14:02:173.80 3.72 -2.08%
EFOI 2026-04-29 15:01:443.85 3.72 -0.69%
EFOI 2026-04-29 16:02:083.94 3.72 0.52%
EFOI 2026-04-29 17:01:563.83 3.72 0.52%
EFOI 2026-04-29 20:02:160.00 0.00 0.52%
2026-04-30
EFOI 2026-04-30 04:02:043.78 3.44 0.52%
EFOI 2026-04-30 05:01:454.17 3.44 -1.56%
EFOI 2026-04-30 06:02:074.11 3.44 -1.56%
EFOI 2026-04-30 07:01:494.11 3.65 -1.56%
EFOI 2026-04-30 08:02:034.10 3.65 -1.56%
EFOI 2026-04-30 09:01:454.10 3.66 -1.56%
EFOI 2026-04-30 10:01:593.55 3.49 -8.07%
EFOI 2026-04-30 11:01:433.59 3.53 -8.07%
EFOI 2026-04-30 12:02:033.60 3.55 -6.77%
EFOI 2026-04-30 13:01:373.75 3.65 -4.69%
EFOI 2026-04-30 14:02:063.77 3.67 -3.65%
EFOI 2026-04-30 15:02:053.72 3.62 -5.73%
EFOI 2026-04-30 16:02:123.64 3.50 -7.01%
EFOI 2026-04-30 17:02:053.53 3.48 -8.57%
EFOI 2026-04-30 18:02:163.60 3.49 -9.09%
EFOI 2026-04-30 19:02:003.82 3.47 -9.09%
EFOI 2026-04-30 20:02:190.00 0.00 -8.57%
2026-05-01
EFOI 2026-05-01 04:02:144.27 3.60 -8.57%
EFOI 2026-05-01 05:01:494.27 3.59 0.78%
EFOI 2026-05-01 06:02:093.89 2.63 -0.52%
EFOI 2026-05-01 07:01:553.85 2.80 -0.52%
EFOI 2026-05-01 08:02:113.56 3.19 -0.52%
EFOI 2026-05-01 09:01:433.56 3.21 -0.52%
EFOI 2026-05-01 10:02:073.58 3.49 0.78%
EFOI 2026-05-01 11:02:483.62 3.50 0.26%
EFOI 2026-05-01 12:02:083.64 3.53 1.30%
EFOI 2026-05-01 13:01:523.69 3.62 1.82%
EFOI 2026-05-01 14:02:103.71 3.67 3.38%
EFOI 2026-05-01 15:01:493.72 3.63 2.34%
EFOI 2026-05-01 16:02:313.99 3.75 8.94%
EFOI 2026-05-01 17:01:403.81 3.75 8.94%
EFOI 2026-05-01 18:02:063.99 3.75 6.42%
EFOI 2026-05-01 19:02:093.80 3.75 6.42%
EFOI 2026-05-01 20:02:100.00 0.00 6.42%
2026-05-04
EFOI 2026-05-04 04:02:143.88 3.39 6.42%
EFOI 2026-05-04 05:01:403.88 3.39 -4.47%
EFOI 2026-05-04 08:02:023.88 3.59 -4.47%
EFOI 2026-05-04 09:01:593.88 3.84 -0.84%
EFOI 2026-05-04 10:02:574.08 3.90 3.07%
EFOI 2026-05-04 11:01:494.04 3.96 4.19%
EFOI 2026-05-04 12:02:113.87 3.82 -0.56%
EFOI 2026-05-04 13:01:563.85 3.80 -0.28%
EFOI 2026-05-04 14:02:563.81 3.75 -3.35%
EFOI 2026-05-04 15:01:523.84 3.75 -2.23%
EFOI 2026-05-04 16:02:093.84 3.59 -4.63%
EFOI 2026-05-04 18:02:103.84 3.50 -4.63%
EFOI 2026-05-04 20:02:190.00 0.00 -8.48%
2026-05-05
EFOI 2026-05-05 04:02:364.00 3.21 -8.48%
EFOI 2026-05-05 05:02:123.99 3.54 -8.48%
EFOI 2026-05-05 06:02:033.99 3.59 -8.48%
EFOI 2026-05-05 07:01:484.00 3.59 -8.48%
EFOI 2026-05-05 08:02:043.80 3.59 -8.48%
EFOI 2026-05-05 09:01:483.90 3.75 4.88%
EFOI 2026-05-05 10:02:033.88 3.72 4.37%
EFOI 2026-05-05 11:01:453.89 3.80 4.11%
EFOI 2026-05-05 12:02:213.96 3.91 5.66%
EFOI 2026-05-05 13:01:554.13 4.04 8.74%
EFOI 2026-05-05 14:02:103.99 3.97 8.48%
EFOI 2026-05-05 15:01:493.99 3.93 6.17%
EFOI 2026-05-05 16:02:104.09 3.81 9.19%
EFOI 2026-05-05 17:01:424.08 3.81 8.38%
EFOI 2026-05-05 18:02:034.08 3.92 8.38%
EFOI 2026-05-05 19:01:564.08 3.71 8.38%
EFOI 2026-05-05 20:02:210.00 0.00 8.38%
2026-05-06
EFOI 2026-05-06 04:02:204.47 3.64 8.38%
EFOI 2026-05-06 05:01:284.47 3.66 8.38%
EFOI 2026-05-06 06:01:494.43 3.98 8.38%
EFOI 2026-05-06 07:01:314.20 3.98 1.35%
EFOI 2026-05-06 08:01:504.14 3.98 0.54%
EFOI 2026-05-06 09:01:284.20 3.98 0.54%
EFOI 2026-05-06 10:01:494.07 4.00 0.54%
EFOI 2026-05-06 11:01:324.06 4.00 0.54%
EFOI 2026-05-06 12:01:543.99 3.96 -1.08%
EFOI 2026-05-06 13:01:304.02 3.96 -1.35%
EFOI 2026-05-06 14:02:084.00 3.98 -0.81%
EFOI 2026-05-06 15:01:474.01 3.95 -2.16%
EFOI 2026-05-06 16:01:574.08 3.90 -2.48%
EFOI 2026-05-06 19:01:254.17 3.90 -2.48%
EFOI 2026-05-06 20:01:530.00 0.00 -3.47%
2026-05-07
EFOI 2026-05-07 04:01:514.08 3.43 -3.47%
EFOI 2026-05-07 05:01:294.20 3.87 0.25%
EFOI 2026-05-07 06:02:384.20 4.00 3.72%
EFOI 2026-05-07 07:01:394.20 3.93 0.74%
EFOI 2026-05-07 10:01:453.92 3.74 -2.98%
EFOI 2026-05-07 11:01:293.96 3.81 -0.25%
EFOI 2026-05-07 12:01:463.92 3.80 -1.24%
EFOI 2026-05-07 13:01:343.82 3.70 -2.48%
EFOI 2026-05-07 14:01:513.82 3.74 -4.47%
EFOI 2026-05-07 15:01:273.78 3.72 -4.47%
EFOI 2026-05-07 16:01:513.92 3.70 -0.51%
EFOI 2026-05-07 17:01:303.92 3.80 -0.76%
EFOI 2026-05-07 18:01:443.91 3.80 -0.76%
EFOI 2026-05-07 20:01:490.00 0.00 -0.76%
2026-05-08
EFOI 2026-05-08 04:01:554.03 3.79 -0.76%
EFOI 2026-05-08 07:01:384.03 3.57 -1.02%
EFOI 2026-05-08 08:01:474.03 3.58 -1.02%
EFOI 2026-05-08 09:01:264.03 3.77 -1.78%
EFOI 2026-05-08 10:01:453.73 3.68 -2.80%
EFOI 2026-05-08 11:01:483.75 3.68 -2.29%
EFOI 2026-05-08 12:01:533.78 3.74 -2.80%
EFOI 2026-05-08 13:01:273.88 3.80 1.27%
EFOI 2026-05-08 14:01:483.88 3.82 0.76%
EFOI 2026-05-08 15:01:313.96 3.88 2.80%
EFOI 2026-05-08 16:01:514.00 3.86 1.04%
EFOI 2026-05-08 17:01:324.00 3.84 0.78%
EFOI 2026-05-08 18:01:434.00 3.80 -0.26%
EFOI 2026-05-08 20:01:530.00 0.00 -0.26%
2026-05-11
EFOI 2026-05-11 04:01:554.28 3.80 -0.26%
EFOI 2026-05-11 05:01:264.27 3.41 -0.26%
EFOI 2026-05-11 06:01:474.27 3.50 -0.26%
EFOI 2026-05-11 07:01:254.20 3.65 -0.26%
EFOI 2026-05-11 08:01:434.20 3.73 -0.26%
EFOI 2026-05-11 10:01:463.88 3.82 -2.08%
EFOI 2026-05-11 11:01:263.90 3.86 -1.04%
EFOI 2026-05-11 12:01:543.99 3.91 -0.78%
EFOI 2026-05-11 13:01:333.99 3.92 0.00%
EFOI 2026-05-11 14:01:404.21 4.13 5.99%
EFOI 2026-05-11 15:01:404.20 4.15 6.51%
EFOI 2026-05-11 16:01:404.21 3.85 2.04%
EFOI 2026-05-11 17:01:334.20 3.85 2.04%
EFOI 2026-05-11 19:01:374.21 3.92 2.04%
EFOI 2026-05-11 20:01:470.00 0.00 2.04%
2026-05-12
EFOI 2026-05-12 04:01:524.20 3.12 -0.51%
EFOI 2026-05-12 05:01:314.20 3.39 -0.51%
EFOI 2026-05-12 06:01:534.20 3.40 -0.51%
EFOI 2026-05-12 07:01:324.20 3.39 -0.51%
EFOI 2026-05-12 08:01:503.85 3.39 -0.51%
EFOI 2026-05-12 08:57:28
8-K Sec report https://www.sec.gov/Archives/edgar/data/924168/000162828026033897/0001628280-26-033897-index.htm
8-K - ENERGY FOCUS, INC/DE (0000924168) (Filer)
EFOI 2026-05-12 09:00:07
10-Q Sec report https://www.sec.gov/Archives/edgar/data/924168/000162828026033901/0001628280-26-033901-index.htm
10-Q - ENERGY FOCUS, INC/DE (0000924168) (Filer)
EFOI 2026-05-12 09:01:343.85 3.80 -0.51%
EFOI 2026-05-12 10:01:514.50 4.37 10.43%
EFOI 2026-05-12 11:01:254.18 4.07 2.29%
EFOI 2026-05-12 12:01:484.25 4.08 6.11%
EFOI 2026-05-12 13:01:294.14 4.07 2.80%
EFOI 2026-05-12 14:01:514.20 4.15 4.07%
EFOI 2026-05-12 15:01:304.15 4.08 2.29%
EFOI 2026-05-12 16:01:584.30 4.01 1.00%
EFOI 2026-05-12 17:01:314.30 3.78 1.00%
EFOI 2026-05-12 19:01:304.40 3.78 1.00%
EFOI 2026-05-12 20:01:560.00 0.00 1.00%
2026-05-13
EFOI 2026-05-13 04:02:004.50 3.57 1.00%
EFOI 2026-05-13 05:01:464.59 3.75 1.00%
EFOI 2026-05-13 06:01:454.59 3.91 1.00%
EFOI 2026-05-13 07:01:244.59 3.90 1.00%
EFOI 2026-05-13 09:01:245.28 3.90 1.00%
EFOI 2026-05-13 10:01:504.04 3.95 -2.49%
EFOI 2026-05-13 11:01:254.14 4.07 2.24%
EFOI 2026-05-13 12:01:524.17 4.11 3.24%
EFOI 2026-05-13 13:01:334.09 3.95 1.00%
EFOI 2026-05-13 14:01:444.02 3.95 -1.00%
EFOI 2026-05-13 15:01:244.04 3.95 -2.00%
EFOI 2026-05-13 16:01:524.00 3.92 -2.97%
EFOI 2026-05-13 17:01:384.25 3.81 -2.97%
EFOI 2026-05-13 20:01:530.00 0.00 -2.97%
2026-05-14
EFOI 2026-05-14 04:01:564.49 3.39 -2.97%
EFOI 2026-05-14 06:01:484.49 3.75 -2.97%
EFOI 2026-05-14 07:01:324.09 3.75 2.23%
EFOI 2026-05-14 08:01:474.14 3.75 2.23%
EFOI 2026-05-14 10:01:584.02 3.89 1.24%
EFOI 2026-05-14 11:01:274.22 4.07 5.20%
EFOI 2026-05-14 13:01:524.15 4.07 3.22%
EFOI 2026-05-14 14:01:384.05 4.00 2.97%
EFOI 2026-05-14 15:02:004.33 4.20 8.42%
EFOI 2026-05-14 16:01:264.35 3.90 8.42%
EFOI 2026-05-14 17:01:594.40 3.90 8.42%
EFOI 2026-05-14 18:01:294.30 3.90 8.42%
EFOI 2026-05-14 20:01:310.00 0.00 8.42%
2026-05-15
EFOI 2026-05-15 04:01:284.60 3.13 8.42%
EFOI 2026-05-15 05:01:544.60 3.70 8.42%
EFOI 2026-05-15 07:01:524.77 3.71 8.42%
EFOI 2026-05-15 08:01:294.66 3.71 8.42%
EFOI 2026-05-15 09:01:475.35 3.70 8.42%
EFOI 2026-05-15 10:01:314.36 4.28 1.53%
EFOI 2026-05-15 11:01:584.22 4.09 -0.26%
EFOI 2026-05-15 12:01:244.22 4.15 -0.77%
EFOI 2026-05-15 13:01:514.09 4.00 -3.32%
EFOI 2026-05-15 14:01:244.09 4.00 -4.59%
EFOI 2026-05-15 15:01:524.20 4.05 -4.08%
EFOI 2026-05-15 16:01:324.50 4.00 -4.73%
EFOI 2026-05-15 17:01:494.34 3.53 -5.44%
EFOI 2026-05-15 20:01:360.00 0.00 -5.44%
2026-05-18
EFOI 2026-05-18 04:01:564.01 3.56 -5.44%
EFOI 2026-05-18 05:01:394.01 3.67 -5.44%
EFOI 2026-05-18 06:02:004.25 3.66 0.00%
EFOI 2026-05-18 07:01:274.25 3.53 0.00%
EFOI 2026-05-18 08:01:534.20 3.53 0.00%
EFOI 2026-05-18 09:01:394.20 2.78 0.00%
EFOI 2026-05-18 10:01:434.17 4.00 0.00%
EFOI 2026-05-18 11:01:274.09 4.00 1.18%
EFOI 2026-05-18 12:01:533.89 3.84 -2.84%
EFOI 2026-05-18 13:01:343.81 3.75 -4.96%
EFOI 2026-05-18 14:01:533.79 3.75 -5.67%
EFOI 2026-05-18 15:01:283.89 3.80 -5.67%
EFOI 2026-05-18 16:01:584.29 3.80 -4.98%
EFOI 2026-05-18 18:01:514.24 3.80 -4.98%
EFOI 2026-05-18 19:01:324.15 3.80 -4.98%
EFOI 2026-05-18 20:01:510.00 0.00 -4.98%
2026-05-19
EFOI 2026-05-19 04:02:044.55 1.53 -4.98%
EFOI 2026-05-19 05:01:274.55 3.21 -4.98%
EFOI 2026-05-19 07:01:304.15 3.21 -4.98%
EFOI 2026-05-19 08:01:484.15 3.30 -4.98%
EFOI 2026-05-19 09:01:274.90 3.80 -4.98%
EFOI 2026-05-19 10:01:563.85 3.82 0.75%
EFOI 2026-05-19 11:01:283.89 3.84 1.74%
EFOI 2026-05-19 12:01:583.91 3.88 2.24%
EFOI 2026-05-19 13:01:293.91 3.84 1.24%
EFOI 2026-05-19 14:01:514.00 3.89 3.23%
EFOI 2026-05-19 15:01:273.94 3.84 2.74%
EFOI 2026-05-19 16:01:424.24 3.80 1.31%
EFOI 2026-05-19 17:01:394.30 3.80 0.00%
EFOI 2026-05-19 19:01:414.30 3.80 0.52%
EFOI 2026-05-19 20:01:550.00 0.00 0.52%
2026-05-20
EFOI 2026-05-20 04:01:564.00 3.70 0.52%
EFOI 2026-05-20 07:01:274.00 3.65 0.52%
EFOI 2026-05-20 09:01:284.00 3.74 0.52%
EFOI 2026-05-20 10:01:453.92 3.75 -0.26%
EFOI 2026-05-20 11:01:273.85 3.80 -0.52%
EFOI 2026-05-20 12:01:513.77 3.72 -3.15%
EFOI 2026-05-20 13:01:273.77 3.71 -3.15%
EFOI 2026-05-20 14:01:463.75 3.70 -3.67%
EFOI 2026-05-20 15:01:343.72 3.68 -4.20%
EFOI 2026-05-20 16:01:514.00 3.60 -6.49%
EFOI 2026-05-20 19:01:354.00 3.55 -6.49%
EFOI 2026-05-20 20:01:470.00 0.00 -6.49%
2026-05-21
EFOI 2026-05-21 04:02:004.15 3.39 -6.49%
EFOI 2026-05-21 06:01:514.15 3.30 -6.49%
EFOI 2026-05-21 07:01:283.96 3.70 -6.49%
EFOI 2026-05-21 08:01:503.96 3.60 -6.49%
EFOI 2026-05-21 09:01:303.96 3.50 0.00%
EFOI 2026-05-21 10:01:523.71 3.67 2.86%
EFOI 2026-05-21 11:01:283.71 3.66 2.34%
EFOI 2026-05-21 12:01:503.83 3.75 4.94%
EFOI 2026-05-21 13:01:333.82 3.79 5.45%
EFOI 2026-05-21 14:01:523.82 3.75 4.94%
EFOI 2026-05-21 15:01:303.83 3.78 5.97%
EFOI 2026-05-21 16:01:513.93 3.60 4.72%
EFOI 2026-05-21 17:01:373.93 3.74 4.72%
EFOI 2026-05-21 18:01:563.93 3.60 4.17%
EFOI 2026-05-21 19:01:334.04 3.60 4.17%
EFOI 2026-05-21 20:01:550.00 0.00 3.61%
2026-05-22
EFOI 2026-05-22 04:01:454.55 3.69 3.61%
EFOI 2026-05-22 06:01:474.50 3.73 3.61%
EFOI 2026-05-22 07:01:264.50 3.73 -0.56%
EFOI 2026-05-22 10:01:474.00 3.81 2.50%
EFOI 2026-05-22 11:01:233.85 3.81 1.94%
EFOI 2026-05-22 12:01:523.89 3.85 2.50%
EFOI 2026-05-22 13:01:563.86 3.78 1.39%
EFOI 2026-05-22 14:01:503.87 3.83 1.94%
EFOI 2026-05-22 15:01:343.85 3.82 1.67%
EFOI 2026-05-22 16:01:534.40 3.83 2.39%
EFOI 2026-05-22 17:01:244.10 3.83 2.39%
EFOI 2026-05-22 18:02:024.10 3.85 2.39%
EFOI 2026-05-22 19:01:294.40 3.83 2.39%
EFOI 2026-05-22 20:01:490.00 0.00 2.39%
2026-05-26
EFOI 2026-05-26 04:01:524.20 3.77 1.59%
EFOI 2026-05-26 05:01:254.55 3.77 1.59%
EFOI 2026-05-26 09:01:275.15 3.77 1.59%
EFOI 2026-05-26 10:01:474.04 3.97 3.98%
EFOI 2026-05-26 11:01:263.91 3.85 1.33%
EFOI 2026-05-26 12:01:513.90 3.86 0.00%
EFOI 2026-05-26 13:01:283.88 3.85 0.53%
EFOI 2026-05-26 14:01:553.89 3.83 0.00%
EFOI 2026-05-26 15:01:343.89 3.86 0.53%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.