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



2025-06-06
EFOI 2025-06-06 20:01:300.00 0.00 -1.05%
2025-06-09
EFOI 2025-06-09 05:01:062.11 1.12 -1.05%
EFOI 2025-06-09 06:01:282.11 1.13 -1.05%
EFOI 2025-06-09 07:01:062.11 1.16 -1.05%
EFOI 2025-06-09 08:01:302.11 1.56 -1.05%
EFOI 2025-06-09 09:01:072.01 1.56 -1.05%
EFOI 2025-06-09 10:01:251.85 1.75 -3.66%
EFOI 2025-06-09 11:01:081.83 1.75 -5.76%
EFOI 2025-06-09 12:01:231.82 1.75 -5.76%
EFOI 2025-06-09 13:01:081.79 1.75 -7.85%
EFOI 2025-06-09 14:01:281.81 1.75 -7.85%
EFOI 2025-06-09 15:01:071.89 1.75 -6.81%
EFOI 2025-06-09 16:01:272.06 1.77 -0.52%
EFOI 2025-06-09 17:01:053.80 1.76 -0.51%
EFOI 2025-06-09 18:01:292.01 1.76 -0.51%
EFOI 2025-06-09 20:01:240.00 0.00 -0.51%
2025-06-10
EFOI 2025-06-10 05:01:012.05 1.14 -0.51%
EFOI 2025-06-10 07:01:072.05 1.67 -0.51%
EFOI 2025-06-10 10:01:291.89 1.79 -1.03%
EFOI 2025-06-10 11:01:051.86 1.79 -1.03%
EFOI 2025-06-10 15:01:041.88 1.79 -1.03%
EFOI 2025-06-10 16:01:242.06 1.82 0.00%
EFOI 2025-06-10 17:01:042.05 1.82 0.00%
EFOI 2025-06-10 18:01:282.05 1.82 -2.15%
EFOI 2025-06-10 20:01:260.00 0.00 -2.15%
2025-06-11
EFOI 2025-06-11 05:01:082.01 1.14 -2.15%
EFOI 2025-06-11 06:01:241.80 1.14 -2.15%
EFOI 2025-06-11 07:01:022.01 1.68 -3.23%
EFOI 2025-06-11 08:01:252.01 1.67 -3.23%
EFOI 2025-06-11 10:01:291.92 1.85 1.08%
EFOI 2025-06-11 11:01:051.92 1.86 2.15%
EFOI 2025-06-11 12:01:231.97 1.90 3.23%
EFOI 2025-06-11 14:01:211.97 1.86 3.23%
EFOI 2025-06-11 16:01:222.02 1.87 1.61%
EFOI 2025-06-11 17:01:012.19 1.86 3.23%
EFOI 2025-06-11 19:01:061.92 1.86 3.23%
EFOI 2025-06-11 20:01:220.00 0.00 3.23%
2025-06-12
EFOI 2025-06-12 05:01:073.00 1.71 3.23%
EFOI 2025-06-12 07:01:052.19 1.71 3.23%
EFOI 2025-06-12 10:01:261.96 1.90 4.84%
EFOI 2025-06-12 11:01:041.97 1.87 4.84%
EFOI 2025-06-12 12:01:291.95 1.90 3.23%
EFOI 2025-06-12 13:01:021.95 1.85 1.61%
EFOI 2025-06-12 15:01:051.95 1.86 1.61%
EFOI 2025-06-12 16:01:211.92 1.29 3.23%
EFOI 2025-06-12 17:01:062.10 1.71 3.19%
EFOI 2025-06-12 20:01:230.00 0.00 3.19%
2025-06-13
EFOI 2025-06-13 12:01:231.87 1.79 -4.26%
EFOI 2025-06-13 13:01:071.87 1.82 -4.26%
EFOI 2025-06-13 16:01:303.05 1.75 -2.13%
EFOI 2025-06-13 17:01:042.19 1.51 -2.08%
EFOI 2025-06-13 20:01:300.00 0.00 -2.08%
2025-06-16
EFOI 2025-06-16 05:01:092.91 1.14 -2.08%
EFOI 2025-06-16 07:01:092.69 1.14 -2.08%
EFOI 2025-06-16 08:01:261.97 1.14 -2.08%
EFOI 2025-06-16 09:01:081.92 1.14 5.21%
EFOI 2025-06-16 10:01:321.85 1.79 -0.52%
EFOI 2025-06-16 11:01:052.00 1.81 1.56%
EFOI 2025-06-16 12:01:251.98 1.82 1.04%
EFOI 2025-06-16 13:01:071.95 1.82 1.04%
EFOI 2025-06-16 14:01:271.93 1.82 4.17%
EFOI 2025-06-16 16:01:261.96 1.83 0.00%
EFOI 2025-06-16 17:01:031.96 1.78 0.00%
EFOI 2025-06-16 19:01:041.96 1.78 -1.65%
EFOI 2025-06-16 20:01:230.00 0.00 -1.65%
2025-06-17
EFOI 2025-06-17 05:01:352.13 1.14 -1.65%
EFOI 2025-06-17 08:01:242.13 1.61 -1.65%
EFOI 2025-06-17 09:01:002.13 1.64 -1.65%
EFOI 2025-06-17 10:01:261.85 1.79 1.65%
EFOI 2025-06-17 11:01:031.83 1.79 1.65%
EFOI 2025-06-17 12:01:241.83 1.75 -2.20%
EFOI 2025-06-17 14:01:261.77 1.75 -4.40%
EFOI 2025-06-17 15:01:091.76 1.75 -4.40%
EFOI 2025-06-17 16:01:242.48 1.18 -3.30%
EFOI 2025-06-17 17:01:032.13 1.57 -3.28%
EFOI 2025-06-17 19:01:091.86 1.14 -3.28%
EFOI 2025-06-17 20:01:270.00 0.00 -3.28%
EFOI 2025-06-17 21:36:35
8-K Sec report https://www.sec.gov/Archives/edgar/data/924168/000092416825000004/0000924168-25-000004-index.htm
8-K - ENERGY FOCUS, INC/DE (0000924168) (Filer)
2025-06-18
EFOI 2025-06-18 05:01:112.13 1.56 -3.28%
EFOI 2025-06-18 10:01:271.85 1.69 0.00%
EFOI 2025-06-18 11:01:111.78 1.68 -0.55%
EFOI 2025-06-18 12:01:231.78 1.69 -0.55%
EFOI 2025-06-18 16:01:323.00 1.50 -3.83%
EFOI 2025-06-18 17:01:072.06 1.56 -3.95%
EFOI 2025-06-18 19:01:102.06 1.14 -3.95%
EFOI 2025-06-18 20:01:290.00 0.00 -3.95%
2025-06-20
EFOI 2025-06-20 05:00:592.13 1.14 -3.95%
EFOI 2025-06-20 08:01:222.06 1.14 -3.95%
EFOI 2025-06-20 09:01:012.06 1.15 -3.95%
EFOI 2025-06-20 10:01:271.67 1.61 -1.69%
EFOI 2025-06-20 11:01:041.79 1.64 -1.69%
EFOI 2025-06-20 12:01:231.79 1.66 -1.69%
EFOI 2025-06-20 13:01:021.73 1.62 -1.69%
EFOI 2025-06-20 14:01:291.78 1.65 -1.69%
EFOI 2025-06-20 16:06:565.14 1.58 -3.39%
EFOI 2025-06-20 17:05:392.06 1.58 -3.53%
EFOI 2025-06-20 20:01:230.00 0.00 -3.53%
2025-06-23
EFOI 2025-06-23 05:01:022.23 1.66 0.59%
EFOI 2025-06-23 07:08:05
8-K Sec report https://www.sec.gov/Archives/edgar/data/924168/000162828025032523/0001628280-25-032523-index.htm
8-K - ENERGY FOCUS, INC/DE (0000924168) (Filer)
EFOI 2025-06-23 09:03:091.99 1.71 1.76%
EFOI 2025-06-23 10:03:151.86 1.81 10.00%
EFOI 2025-06-23 11:01:101.98 1.86 18.82%
EFOI 2025-06-23 12:01:172.08 2.00 25.29%
EFOI 2025-06-23 13:01:112.10 2.04 24.12%
EFOI 2025-06-23 14:01:222.11 2.00 21.18%
EFOI 2025-06-23 15:01:082.17 2.06 25.29%
EFOI 2025-06-23 16:01:222.30 2.25 37.65%
EFOI 2025-06-23 17:01:092.31 1.98 15.66%
EFOI 2025-06-23 18:01:192.31 1.81 12.65%
EFOI 2025-06-23 19:01:082.23 1.86 27.11%
EFOI 2025-06-23 20:01:170.00 0.00 21.08%
2025-06-24
EFOI 2025-06-24 05:01:082.25 1.87 21.08%
EFOI 2025-06-24 06:01:252.33 1.87 21.08%
EFOI 2025-06-24 08:01:222.09 1.99 -8.43%
EFOI 2025-06-24 09:01:072.09 2.06 -8.43%
EFOI 2025-06-24 10:01:202.13 2.06 -9.64%
EFOI 2025-06-24 11:01:102.13 2.00 -15.06%
EFOI 2025-06-24 13:01:182.11 2.00 -9.64%
EFOI 2025-06-24 14:01:221.96 1.94 -18.67%
EFOI 2025-06-24 15:01:092.15 2.00 -16.87%
EFOI 2025-06-24 16:01:262.09 1.95 -10.84%
EFOI 2025-06-24 17:01:142.69 1.99 -4.44%
EFOI 2025-06-24 18:01:232.68 1.94 -4.44%
EFOI 2025-06-24 19:01:132.68 2.08 -4.44%
EFOI 2025-06-24 20:01:160.00 0.00 -4.44%
2025-06-25
EFOI 2025-06-25 05:01:113.01 1.78 -4.44%
EFOI 2025-06-25 08:01:232.69 1.56 -4.44%
EFOI 2025-06-25 09:01:122.69 1.71 -4.44%
EFOI 2025-06-25 10:01:252.23 1.90 -1.78%
EFOI 2025-06-25 11:01:132.21 1.91 -0.89%
EFOI 2025-06-25 12:01:252.18 1.94 0.00%
EFOI 2025-06-25 13:01:122.16 1.90 4.00%
EFOI 2025-06-25 14:01:232.13 2.00 4.00%
EFOI 2025-06-25 15:01:092.11 2.00 0.00%
EFOI 2025-06-25 16:01:212.17 2.02 -0.89%
EFOI 2025-06-25 17:01:112.69 1.79 -1.93%
EFOI 2025-06-25 20:01:180.00 0.00 -1.93%
2025-06-26
EFOI 2025-06-26 05:01:123.01 1.14 -1.93%
EFOI 2025-06-26 07:01:142.93 1.56 -1.93%
EFOI 2025-06-26 08:01:212.69 1.79 -1.93%
EFOI 2025-06-26 09:01:122.10 1.79 -1.93%
EFOI 2025-06-26 10:01:212.17 2.06 2.90%
EFOI 2025-06-26 11:01:072.20 1.99 6.28%
EFOI 2025-06-26 12:01:222.21 1.96 4.35%
EFOI 2025-06-26 13:01:132.14 1.96 4.35%
EFOI 2025-06-26 14:01:212.11 1.97 -0.97%
EFOI 2025-06-26 15:01:092.26 2.02 7.25%
EFOI 2025-06-26 16:01:182.31 2.14 9.18%
EFOI 2025-06-26 17:01:082.31 1.93 9.27%
EFOI 2025-06-26 20:01:230.00 0.00 9.27%
2025-06-27
EFOI 2025-06-27 05:00:413.01 1.12 9.27%
EFOI 2025-06-27 08:00:462.69 1.70 9.27%
EFOI 2025-06-27 09:00:362.40 1.70 9.27%
EFOI 2025-06-27 10:00:422.25 2.20 -0.98%
EFOI 2025-06-27 12:00:412.34 2.27 5.85%
EFOI 2025-06-27 13:00:352.35 2.20 3.41%
EFOI 2025-06-27 14:00:402.33 2.20 3.41%
EFOI 2025-06-27 15:00:472.37 2.20 3.41%
EFOI 2025-06-27 16:00:392.32 2.25 3.41%
EFOI 2025-06-27 17:00:342.35 2.08 5.86%
EFOI 2025-06-27 21:00:340.00 0.00 5.86%
2025-06-30
EFOI 2025-06-30 05:00:392.48 1.98 5.86%
EFOI 2025-06-30 08:00:402.33 1.70 5.86%
EFOI 2025-06-30 10:00:392.48 2.33 3.15%
EFOI 2025-06-30 11:00:362.48 2.43 5.86%
EFOI 2025-06-30 13:00:382.48 2.37 5.86%
EFOI 2025-06-30 14:00:462.48 2.39 5.86%
EFOI 2025-06-30 15:00:372.48 2.35 7.66%
EFOI 2025-06-30 16:00:452.48 2.40 7.66%
EFOI 2025-06-30 17:00:402.50 2.24 3.46%
EFOI 2025-06-30 21:00:330.00 0.00 3.46%
2025-07-01
EFOI 2025-07-01 05:00:393.72 1.67 3.46%
EFOI 2025-07-01 07:00:373.25 1.67 3.46%
EFOI 2025-07-01 08:00:422.69 1.83 3.46%
EFOI 2025-07-01 10:00:362.42 2.31 -0.87%
EFOI 2025-07-01 11:00:382.43 2.37 1.30%
EFOI 2025-07-01 12:00:372.44 2.33 1.30%
EFOI 2025-07-01 13:00:392.43 2.35 1.30%
EFOI 2025-07-01 14:00:482.50 2.31 3.03%
EFOI 2025-07-01 15:00:402.50 2.33 3.03%
EFOI 2025-07-01 16:00:392.48 2.33 3.03%
EFOI 2025-07-01 17:00:412.48 1.67 -3.73%
EFOI 2025-07-01 19:00:412.48 1.67 -0.41%
EFOI 2025-07-01 21:00:350.00 0.00 -0.41%
2025-07-02
EFOI 2025-07-02 05:00:403.75 1.67 -0.41%
EFOI 2025-07-02 08:00:422.69 1.67 -0.41%
EFOI 2025-07-02 09:00:392.69 1.87 -0.41%
EFOI 2025-07-02 10:00:412.40 2.20 -4.98%
EFOI 2025-07-02 11:00:352.38 2.27 -4.98%
EFOI 2025-07-02 12:00:382.39 2.27 -4.98%
EFOI 2025-07-02 14:00:462.42 2.31 -4.98%
EFOI 2025-07-02 15:00:362.43 2.31 -4.98%
EFOI 2025-07-02 16:00:402.37 2.31 1.24%
EFOI 2025-07-02 17:00:432.37 2.27 -0.85%
EFOI 2025-07-02 21:00:480.00 0.00 -0.85%
2025-07-03
EFOI 2025-07-03 05:00:413.72 1.67 -0.85%
EFOI 2025-07-03 06:26:02
8-K Sec report https://www.sec.gov/Archives/edgar/data/924168/000092416825000008/0000924168-25-000008-index.htm
8-K - ENERGY FOCUS, INC/DE (0000924168) (Filer)
EFOI 2025-07-03 08:00:492.69 2.39 2.13%
EFOI 2025-07-03 10:00:422.50 2.39 3.83%
EFOI 2025-07-03 11:00:422.42 2.27 2.98%
EFOI 2025-07-03 12:00:412.34 2.27 2.98%
EFOI 2025-07-03 13:00:382.34 2.29 2.98%
EFOI 2025-07-03 14:00:372.34 2.29 -0.86%
EFOI 2025-07-03 17:00:402.34 1.80 -1.72%
EFOI 2025-07-03 18:00:400.00 0.00 -1.72%


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.