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



2025-11-27
EFOI 2025-11-27 17:01:400.00 0.00 -0.87%
EFOI 2025-11-27 19:01:472.65 2.20 -0.87%
EFOI 2025-11-27 21:03:170.00 0.00 -0.87%
2025-11-28
EFOI 2025-11-28 05:01:482.79 0.00 -0.87%
EFOI 2025-11-28 06:02:072.79 2.00 -0.87%
EFOI 2025-11-28 08:01:562.79 2.06 -0.87%
EFOI 2025-11-28 11:01:402.34 2.23 0.87%
EFOI 2025-11-28 12:01:562.34 2.23 3.46%
EFOI 2025-11-28 14:02:035.00 2.08 0.87%
EFOI 2025-11-28 15:01:445.00 2.08 0.88%
EFOI 2025-11-28 18:01:540.00 0.00 0.88%
2025-12-01
EFOI 2025-12-01 06:01:592.31 2.00 0.88%
EFOI 2025-12-01 08:01:572.31 2.06 0.88%
EFOI 2025-12-01 11:01:392.26 2.14 0.00%
EFOI 2025-12-01 12:01:582.27 2.15 0.00%
EFOI 2025-12-01 14:02:112.15 1.96 -11.95%
EFOI 2025-12-01 15:01:442.15 1.95 -13.72%
EFOI 2025-12-01 17:01:482.31 1.92 -15.93%
EFOI 2025-12-01 18:02:062.31 1.92 -15.86%
EFOI 2025-12-01 19:01:472.31 1.92 -14.98%
EFOI 2025-12-01 21:04:000.00 0.00 -14.98%
EFOI 2025-12-01 22:29:07
8-K Sec report https://www.sec.gov/Archives/edgar/data/924168/000162828025054586/0001628280-25-054586-index.htm
8-K - ENERGY FOCUS, INC/DE (0000924168) (Filer)
2025-12-02
EFOI 2025-12-02 06:02:113.24 1.86 -14.98%
EFOI 2025-12-02 07:02:053.20 1.86 -14.98%
EFOI 2025-12-02 08:02:062.77 1.86 -14.98%
EFOI 2025-12-02 09:01:442.77 1.87 -14.98%
EFOI 2025-12-02 11:01:432.17 2.04 5.29%
EFOI 2025-12-02 13:01:592.14 2.00 8.81%
EFOI 2025-12-02 14:01:382.11 2.02 8.81%
EFOI 2025-12-02 15:02:012.10 2.02 8.81%
EFOI 2025-12-02 16:01:442.14 2.02 8.81%
EFOI 2025-12-02 17:02:023.20 2.06 4.41%
EFOI 2025-12-02 18:01:372.35 1.86 5.13%
EFOI 2025-12-02 21:05:560.00 0.00 5.13%
2025-12-03
EFOI 2025-12-03 05:02:045.00 0.00 5.13%
EFOI 2025-12-03 06:01:423.40 0.85 5.13%
EFOI 2025-12-03 07:02:073.20 0.85 5.13%
EFOI 2025-12-03 08:01:482.77 1.73 5.13%
EFOI 2025-12-03 09:02:012.77 1.92 5.13%
EFOI 2025-12-03 10:01:362.77 1.75 5.13%
EFOI 2025-12-03 11:02:012.12 2.06 -3.08%
EFOI 2025-12-03 12:01:352.09 2.00 -4.10%
EFOI 2025-12-03 13:01:542.11 2.00 -2.05%
EFOI 2025-12-03 14:01:422.08 2.00 -3.08%
EFOI 2025-12-03 15:02:092.08 1.99 -3.08%
EFOI 2025-12-03 16:01:452.10 1.97 -3.08%
EFOI 2025-12-03 17:02:163.20 2.00 -2.56%
EFOI 2025-12-03 18:01:582.36 2.00 -2.35%
EFOI 2025-12-03 21:06:580.00 0.00 -2.35%
2025-12-04
EFOI 2025-12-04 05:02:115.00 0.00 -2.35%
EFOI 2025-12-04 06:01:513.28 0.82 -2.35%
EFOI 2025-12-04 08:01:502.50 1.73 -2.35%
EFOI 2025-12-04 09:02:192.50 1.75 -2.35%
EFOI 2025-12-04 11:06:492.29 1.97 1.88%
EFOI 2025-12-04 12:01:382.29 2.08 1.88%
EFOI 2025-12-04 13:05:212.28 2.16 1.88%
EFOI 2025-12-04 14:01:472.28 2.14 1.88%
EFOI 2025-12-04 15:02:092.20 2.12 1.88%
EFOI 2025-12-04 17:01:572.55 0.00 5.16%
EFOI 2025-12-04 18:01:402.23 1.75 5.37%
EFOI 2025-12-04 20:01:452.40 1.75 5.37%
EFOI 2025-12-04 21:06:480.00 0.00 5.37%
2025-12-05
EFOI 2025-12-05 05:02:233.50 0.00 5.37%
EFOI 2025-12-05 06:01:463.25 0.85 5.37%
EFOI 2025-12-05 07:02:152.48 0.85 5.37%
EFOI 2025-12-05 08:01:432.48 1.73 5.37%
EFOI 2025-12-05 10:01:442.48 1.75 5.37%
EFOI 2025-12-05 11:02:112.14 2.10 -1.95%
EFOI 2025-12-05 12:01:382.13 2.10 -1.46%
EFOI 2025-12-05 14:01:382.12 2.10 -1.95%
EFOI 2025-12-05 15:01:592.10 2.08 -2.44%
EFOI 2025-12-05 16:02:002.13 2.04 -2.44%
EFOI 2025-12-05 17:02:043.50 0.00 1.46%
EFOI 2025-12-05 18:01:342.46 1.75 1.40%
EFOI 2025-12-05 21:04:260.00 0.00 1.40%
2025-12-08
EFOI 2025-12-08 05:01:485.00 0.00 1.40%
EFOI 2025-12-08 06:01:553.37 0.84 1.40%
EFOI 2025-12-08 07:01:353.20 0.84 1.40%
EFOI 2025-12-08 08:02:132.50 1.89 1.40%
EFOI 2025-12-08 11:01:332.15 2.06 -1.86%
EFOI 2025-12-08 12:02:022.02 1.97 -4.19%
EFOI 2025-12-08 17:01:593.20 1.95 -1.86%
EFOI 2025-12-08 18:02:242.50 1.95 -1.90%
EFOI 2025-12-08 21:04:070.00 0.00 -1.90%
2025-12-09
EFOI 2025-12-09 05:01:545.00 0.00 -1.90%
EFOI 2025-12-09 06:02:123.23 0.80 -1.90%
EFOI 2025-12-09 07:01:513.20 0.80 -1.90%
EFOI 2025-12-09 08:02:102.25 1.73 -1.90%
EFOI 2025-12-09 09:01:482.25 1.75 -1.90%
EFOI 2025-12-09 10:02:582.64 1.38 -1.90%
EFOI 2025-12-09 11:01:512.05 1.91 0.00%
EFOI 2025-12-09 12:02:132.05 1.95 -1.90%
EFOI 2025-12-09 13:01:572.05 2.04 1.42%
EFOI 2025-12-09 14:02:492.05 1.98 1.42%
EFOI 2025-12-09 15:02:342.14 2.08 1.42%
EFOI 2025-12-09 16:02:132.12 2.04 5.21%
EFOI 2025-12-09 17:02:473.20 2.00 4.27%
EFOI 2025-12-09 18:02:072.33 2.00 4.46%
EFOI 2025-12-09 21:02:400.00 0.00 4.46%
2025-12-10
EFOI 2025-12-10 05:01:575.00 0.00 4.46%
EFOI 2025-12-10 06:02:253.25 0.84 4.46%
EFOI 2025-12-10 08:02:092.50 1.82 4.46%
EFOI 2025-12-10 09:01:442.36 1.82 4.46%
EFOI 2025-12-10 10:02:082.34 1.82 4.46%
EFOI 2025-12-10 11:01:392.18 2.10 2.48%
EFOI 2025-12-10 12:01:562.28 2.17 6.44%
EFOI 2025-12-10 14:02:232.27 2.17 6.44%
EFOI 2025-12-10 15:01:382.35 2.16 7.43%
EFOI 2025-12-10 16:02:142.37 2.16 4.46%
EFOI 2025-12-10 17:01:362.48 0.00 2.48%
EFOI 2025-12-10 18:02:282.48 1.94 2.38%
EFOI 2025-12-10 21:02:510.00 0.00 2.38%
EFOI 2025-12-10 22:04:272.48 1.94 2.38%
2025-12-11
EFOI 2025-12-11 06:02:053.44 1.31 2.38%
EFOI 2025-12-11 07:01:403.20 1.31 2.38%
EFOI 2025-12-11 08:02:052.58 1.73 2.38%
EFOI 2025-12-11 10:02:182.58 1.75 2.38%
EFOI 2025-12-11 11:02:092.35 2.20 -0.95%
EFOI 2025-12-11 12:02:142.54 2.33 14.29%
EFOI 2025-12-11 13:01:532.50 2.31 16.19%
EFOI 2025-12-11 14:02:062.55 2.52 16.19%
EFOI 2025-12-11 15:01:522.70 2.63 25.24%
EFOI 2025-12-11 16:02:112.69 2.63 24.76%
EFOI 2025-12-11 17:01:412.73 2.43 15.24%
EFOI 2025-12-11 18:03:082.73 2.43 14.81%
EFOI 2025-12-11 21:02:590.00 0.00 14.81%
2025-12-12
EFOI 2025-12-12 06:02:093.16 2.23 14.81%
EFOI 2025-12-12 08:02:003.25 2.23 14.81%
EFOI 2025-12-12 10:02:492.98 2.29 14.81%
EFOI 2025-12-12 11:01:552.80 2.45 8.33%
EFOI 2025-12-12 12:01:562.59 2.45 4.17%
EFOI 2025-12-12 13:01:332.58 2.44 4.17%
EFOI 2025-12-12 14:02:032.62 2.42 -1.85%
EFOI 2025-12-12 15:01:402.64 2.25 -0.46%
EFOI 2025-12-12 16:02:192.58 2.35 -2.78%
EFOI 2025-12-12 17:01:342.96 0.00 1.39%
EFOI 2025-12-12 18:02:002.96 2.25 1.21%
EFOI 2025-12-12 19:01:442.93 2.25 1.21%
EFOI 2025-12-12 21:02:270.00 0.00 1.21%
2025-12-15
EFOI 2025-12-15 05:01:405.00 0.00 1.21%
EFOI 2025-12-15 06:02:003.25 0.98 1.21%
EFOI 2025-12-15 08:02:033.03 1.73 1.21%
EFOI 2025-12-15 09:01:443.03 1.75 1.21%
EFOI 2025-12-15 11:01:392.50 2.41 -1.62%
EFOI 2025-12-15 12:01:572.54 2.31 -3.24%
EFOI 2025-12-15 13:01:342.31 2.24 -6.88%
EFOI 2025-12-15 14:02:042.40 2.31 -6.48%
EFOI 2025-12-15 15:01:482.40 2.27 -4.86%
EFOI 2025-12-15 16:02:142.50 2.29 -5.67%
EFOI 2025-12-15 17:01:442.41 0.00 -15.79%
EFOI 2025-12-15 18:02:002.41 1.75 -15.85%
EFOI 2025-12-15 20:02:122.41 1.90 -15.85%
EFOI 2025-12-15 21:03:020.00 0.00 -15.85%
2025-12-16
EFOI 2025-12-16 05:01:435.00 0.00 -15.85%
EFOI 2025-12-16 06:02:023.25 0.83 -15.85%
EFOI 2025-12-16 08:02:193.25 1.73 -15.85%
EFOI 2025-12-16 10:02:163.25 1.75 -15.85%
EFOI 2025-12-16 11:01:402.18 2.10 0.00%
EFOI 2025-12-16 12:01:542.17 2.10 4.47%
EFOI 2025-12-16 13:01:342.16 2.10 4.47%
EFOI 2025-12-16 14:01:562.17 2.12 4.47%
EFOI 2025-12-16 15:01:382.18 2.12 2.85%
EFOI 2025-12-16 16:01:572.18 2.10 3.25%
EFOI 2025-12-16 17:01:383.70 2.00 5.28%
EFOI 2025-12-16 18:01:552.75 2.02 6.28%
EFOI 2025-12-16 20:01:582.79 2.02 6.28%
EFOI 2025-12-16 21:02:320.00 0.00 6.28%
2025-12-17
EFOI 2025-12-17 05:01:465.00 0.00 6.28%
EFOI 2025-12-17 06:02:113.25 0.86 6.28%
EFOI 2025-12-17 08:02:072.96 2.15 6.28%
EFOI 2025-12-17 09:01:422.50 2.15 6.28%
EFOI 2025-12-17 11:01:592.23 2.16 2.90%
EFOI 2025-12-17 12:02:052.29 2.16 1.45%
EFOI 2025-12-17 13:01:362.23 2.02 1.45%
EFOI 2025-12-17 14:02:042.55 2.46 17.39%
EFOI 2025-12-17 15:01:412.35 2.20 6.76%
EFOI 2025-12-17 16:02:132.23 2.06 3.38%
EFOI 2025-12-17 17:02:012.25 2.00 -0.97%
EFOI 2025-12-17 18:02:022.25 2.00 -0.93%
EFOI 2025-12-17 21:03:100.00 0.00 -0.93%
2025-12-18
EFOI 2025-12-18 05:01:415.00 0.00 -0.93%
EFOI 2025-12-18 06:02:033.25 0.84 -0.93%
EFOI 2025-12-18 07:01:382.38 0.84 -0.93%
EFOI 2025-12-18 08:02:042.25 1.73 -0.93%
EFOI 2025-12-18 10:01:582.25 1.75 -0.93%
EFOI 2025-12-18 11:01:422.46 2.14 10.70%
EFOI 2025-12-18 12:01:572.28 2.08 10.70%
EFOI 2025-12-18 13:01:342.32 2.18 6.98%
EFOI 2025-12-18 14:01:592.31 2.15 6.98%
EFOI 2025-12-18 15:01:452.33 2.21 6.98%
EFOI 2025-12-18 16:02:082.33 2.18 6.98%
EFOI 2025-12-18 17:01:402.37 2.19 4.19%
EFOI 2025-12-18 18:02:012.35 2.19 4.25%
EFOI 2025-12-18 21:02:520.00 0.00 4.25%
2025-12-19
EFOI 2025-12-19 05:01:493.50 0.00 4.25%
EFOI 2025-12-19 06:02:033.04 0.90 4.25%
EFOI 2025-12-19 08:01:582.66 2.12 4.25%
EFOI 2025-12-19 11:02:362.33 2.16 4.25%
EFOI 2025-12-19 12:02:222.33 2.29 4.25%
EFOI 2025-12-19 13:01:422.60 2.27 12.26%
EFOI 2025-12-19 14:02:232.62 2.24 12.26%
EFOI 2025-12-19 15:01:572.58 2.15 8.49%
EFOI 2025-12-19 16:02:072.40 2.17 3.30%
EFOI 2025-12-19 17:03:002.62 2.12 6.13%
EFOI 2025-12-19 18:02:022.62 2.12 5.91%
EFOI 2025-12-19 20:01:592.62 2.33 5.91%
EFOI 2025-12-19 21:03:110.00 0.00 5.91%
2025-12-22
EFOI 2025-12-22 05:01:453.50 0.00 5.91%
EFOI 2025-12-22 06:02:073.25 0.94 5.91%
EFOI 2025-12-22 08:02:083.25 1.73 5.91%
EFOI 2025-12-22 10:01:583.25 1.75 5.91%
EFOI 2025-12-22 11:01:382.50 2.41 5.00%
EFOI 2025-12-22 12:02:022.59 2.45 7.73%
EFOI 2025-12-22 13:01:422.59 2.45 6.82%
EFOI 2025-12-22 14:02:172.58 2.45 6.82%
EFOI 2025-12-22 15:01:452.54 2.40 5.00%
EFOI 2025-12-22 16:02:122.58 2.45 5.00%
EFOI 2025-12-22 17:01:472.90 2.33 5.00%
EFOI 2025-12-22 18:02:092.76 2.33 4.72%
EFOI 2025-12-22 21:02:470.00 0.00 4.72%
2025-12-23
EFOI 2025-12-23 05:02:355.00 0.00 4.72%
EFOI 2025-12-23 06:01:553.25 0.97 4.72%
EFOI 2025-12-23 08:01:573.25 1.73 4.72%
EFOI 2025-12-23 09:01:483.25 1.75 4.72%
EFOI 2025-12-23 11:01:412.48 2.37 2.15%
EFOI 2025-12-23 14:01:572.42 2.27 -5.15%
EFOI 2025-12-23 15:01:442.39 2.31 -3.43%
EFOI 2025-12-23 16:02:042.44 2.27 0.86%
EFOI 2025-12-23 17:01:405.00 2.25 -3.43%
EFOI 2025-12-23 18:02:143.02 1.75 -3.28%
EFOI 2025-12-23 21:02:310.00 0.00 -3.28%
2025-12-24
EFOI 2025-12-24 05:01:385.00 0.00 -3.28%
EFOI 2025-12-24 06:02:003.25 0.94 -3.28%
EFOI 2025-12-24 08:01:583.25 1.73 -3.28%
EFOI 2025-12-24 10:01:593.25 1.75 -3.28%
EFOI 2025-12-24 11:01:482.42 2.25 -0.82%
EFOI 2025-12-24 12:01:552.37 2.25 -2.87%
EFOI 2025-12-24 13:01:382.37 2.25 -3.28%
EFOI 2025-12-24 14:01:562.44 0.00 -3.28%
EFOI 2025-12-24 15:01:392.44 0.00 -3.39%
EFOI 2025-12-24 18:01:510.00 0.00 -3.39%
2025-12-26
EFOI 2025-12-26 05:02:205.00 0.00 -3.39%
EFOI 2025-12-26 06:02:213.25 0.90 -3.39%
EFOI 2025-12-26 08:02:183.25 1.73 -3.39%
EFOI 2025-12-26 10:02:093.84 1.38 -3.39%
EFOI 2025-12-26 11:01:392.39 2.16 2.12%
EFOI 2025-12-26 12:02:122.37 2.16 -3.39%
EFOI 2025-12-26 13:02:242.36 2.25 2.12%
EFOI 2025-12-26 14:02:452.36 2.16 -0.85%
EFOI 2025-12-26 15:02:042.39 2.16 -0.85%
EFOI 2025-12-26 16:04:102.39 2.15 0.00%
EFOI 2025-12-26 17:10:172.39 2.17 -3.39%
EFOI 2025-12-26 18:01:482.39 2.17 -3.52%
EFOI 2025-12-26 21:02:440.00 0.00 -3.52%
EFOI 2025-12-26 22:03:572.39 2.17 -3.52%


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.