Energy Focus, Inc. EFOI
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$2,70+0,00 (+%0,15)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,71 | +%0,37 | $2,72 | $2,83 | $2,71 | 3,21K |
| 2026-09-30 | $2,70 | -%0,37 | $2,72 | $2,81 | $2,68 | 12,60K |
| 2026-09-29 | $2,71 | -%1,45 | $2,68 | $2,76 | $2,68 | 4,60K |
| 2026-09-28 | $2,75 | +%1,10 | $2,74 | $2,77 | $2,74 | 4,40K |
| 2026-09-25 | $2,72 | -%0,73 | $2,73 | $2,81 | $2,60 | 16,40K |
| 2026-09-24 | $2,74 | +%3,40 | $2,69 | $2,75 | $2,66 | 13,10K |
| 2026-09-23 | $2,65 | -%1,12 | $2,70 | $2,80 | $2,61 | 36,10K |
| 2026-09-22 | $2,68 | -%2,90 | $2,75 | $2,81 | $2,65 | 41,60K |
| 2026-09-21 | $2,76 | +%2,60 | $2,72 | $2,81 | $2,67 | 17,50K |
| 2026-09-18 | $2,69 | +%3,07 | $2,60 | $2,69 | $2,60 | 6,20K |
| 2026-09-17 | $2,61 | %0,00 | $2,71 | $2,72 | $2,61 | 3,90K |
| 2026-09-16 | $2,61 | -%3,33 | $2,70 | $2,74 | $2,61 | 10,30K |
| 2026-09-15 | $2,70 | -%1,46 | $2,80 | $2,81 | $2,70 | 9,20K |
| 2026-09-14 | $2,74 | -%2,49 | $2,85 | $2,91 | $2,74 | 9,30K |
| 2026-09-11 | $2,81 | -%1,06 | $2,80 | $2,93 | $2,78 | 4,60K |
| 2026-09-10 | $2,84 | -%0,35 | $2,79 | $2,92 | $2,79 | 8,80K |
| 2026-09-09 | $2,85 | %0,00 | $2,91 | $2,93 | $2,84 | 4,40K |
| 2026-09-08 | $2,85 | %0,00 | $2,89 | $3,00 | $2,85 | 8,30K |
| 2026-09-04 | $2,85 | +%0,71 | $2,83 | $2,88 | $2,82 | 4,70K |
| 2026-09-03 | $2,83 | +%2,17 | $2,85 | $2,88 | $2,77 | 2,70K |
| 2026-09-02 | $2,77 | -%2,81 | $2,76 | $2,84 | $2,76 | 4,20K |
| 2026-09-01 | $2,85 | +%2,89 | $2,83 | $2,88 | $2,75 | 5,00K |
| 2026-08-31 | $2,77 | -%4,15 | $2,79 | $2,89 | $2,75 | 6,60K |
| 2026-08-28 | $2,89 | -%0,34 | $2,90 | $2,95 | $2,89 | 3,40K |
| 2026-08-27 | $2,90 | +%4,32 | $2,81 | $3,00 | $2,79 | 13,20K |
| 2026-08-26 | $2,78 | -%2,46 | $2,80 | $2,99 | $2,77 | 6,30K |
| 2026-08-25 | $2,85 | -%4,36 | $2,88 | $2,96 | $2,80 | 6,70K |
| 2026-08-24 | $2,98 | +%2,05 | $2,82 | $2,98 | $2,71 | 6,80K |
| 2026-08-21 | $2,92 | +%6,96 | $2,79 | $2,99 | $2,73 | 4,60K |
| 2026-08-20 | $2,73 | +%0,37 | $2,70 | $2,76 | $2,70 | 4,00K |
| 2026-08-19 | $2,72 | -%9,33 | $3,02 | $3,02 | $2,63 | 42,30K |
| 2026-08-18 | $3,00 | +%2,74 | $2,99 | $3,01 | $2,98 | 4,50K |
| 2026-08-17 | $2,92 | -%2,99 | $3,02 | $3,04 | $2,92 | 2,60K |
| 2026-08-14 | $3,01 | +%0,33 | $3,01 | $3,02 | $3,01 | 1,60K |
| 2026-08-13 | $3,00 | -%0,99 | $3,05 | $3,08 | $3,00 | 2,60K |
| 2026-08-12 | $3,03 | +%1,00 | $3,05 | $3,05 | $3,03 | 3,00K |
| 2026-08-11 | $3,00 | -%2,91 | $2,99 | $3,04 | $2,96 | 4,70K |
| 2026-08-10 | $3,09 | -%3,13 | $3,12 | $3,29 | $3,09 | 14,30K |
| 2026-08-07 | $3,19 | +%3,24 | $3,15 | $3,21 | $3,10 | 5,00K |
| 2026-08-06 | $3,09 | -%0,64 | $3,10 | $3,11 | $3,08 | 2,20K |
| 2026-08-05 | $3,11 | -%0,64 | $3,09 | $3,11 | $3,04 | 5,10K |
| 2026-08-04 | $3,13 | +%2,62 | $3,08 | $3,27 | $3,02 | 12,10K |
| 2026-08-03 | $3,05 | %0,00 | $3,05 | $3,17 | $2,98 | 26,20K |
| 2026-07-31 | $3,05 | -%1,93 | $3,15 | $3,15 | $3,05 | 3,60K |
| 2026-07-30 | $3,11 | +%10,28 | $2,85 | $3,14 | $2,85 | 14,70K |
| 2026-07-29 | $2,82 | +%1,81 | $2,77 | $2,88 | $2,77 | 23,80K |
| 2026-07-28 | $2,77 | -%2,12 | $2,76 | $2,86 | $2,76 | 10,90K |
| 2026-07-27 | $2,83 | -%1,39 | $2,80 | $2,87 | $2,80 | 6,20K |
| 2026-07-24 | $2,87 | +%1,06 | $2,93 | $2,93 | $2,85 | 11,40K |
| 2026-07-23 | $2,84 | -%0,70 | $2,78 | $2,95 | $2,78 | 6,00K |
| 2026-07-22 | $2,86 | +%0,70 | $2,70 | $2,90 | $2,70 | 6,20K |
| 2026-07-21 | $2,84 | +%4,80 | $2,71 | $2,93 | $2,71 | 11,00K |
| 2026-07-20 | $2,71 | -%6,55 | $2,83 | $2,90 | $2,70 | 17,40K |
| 2026-07-17 | $2,90 | -%1,36 | $2,87 | $2,98 | $2,84 | 7,60K |
| 2026-07-16 | $2,94 | %0,00 | $2,99 | $3,01 | $2,92 | 12,20K |
| 2026-07-15 | $2,94 | -%2,00 | $2,94 | $2,99 | $2,93 | 7,80K |
| 2026-07-14 | $3,00 | +%1,01 | $2,91 | $3,13 | $2,91 | 20,20K |
| 2026-07-13 | $2,97 | -%0,34 | $3,05 | $3,05 | $2,97 | 7,90K |
| 2026-07-10 | $2,98 | -%1,32 | $3,04 | $3,37 | $2,94 | 10,60K |
| 2026-07-09 | $3,02 | +%1,68 | $3,01 | $3,08 | $2,99 | 6,70K |
| 2026-07-08 | $2,97 | +%2,77 | $3,01 | $3,11 | $2,91 | 14,70K |
| 2026-07-07 | $2,89 | -%2,36 | $3,06 | $3,11 | $2,89 | 11,00K |
| 2026-07-06 | $2,96 | +%0,34 | $3,02 | $3,04 | $2,96 | 9,30K |
| 2026-07-02 | $2,95 | -%4,84 | $3,08 | $3,20 | $2,93 | 16,70K |
| 2026-07-01 | $3,10 | -%6,06 | $3,21 | $3,25 | $3,10 | 15,00K |
| 2026-06-30 | $3,30 | +%5,43 | $3,13 | $3,37 | $3,11 | 25,20K |
| 2026-06-29 | $3,13 | +%5,74 | $2,95 | $3,15 | $2,95 | 23,20K |
| 2026-06-26 | $2,96 | +%5,34 | $2,84 | $3,00 | $2,84 | 15,40K |
| 2026-06-25 | $2,81 | -%5,70 | $2,97 | $3,01 | $2,81 | 21,80K |
| 2026-06-24 | $2,98 | +%1,02 | $2,95 | $3,03 | $2,93 | 24,30K |
| 2026-06-23 | $2,95 | -%0,34 | $2,87 | $3,05 | $2,87 | 43,70K |
| 2026-06-22 | $2,96 | -%5,43 | $3,13 | $3,14 | $2,96 | 20,00K |
| 2026-06-18 | $3,13 | +%7,19 | $2,99 | $3,17 | $2,88 | 36,80K |
| 2026-06-17 | $2,92 | +%4,66 | $2,85 | $3,11 | $2,85 | 50,30K |
| 2026-06-16 | $2,79 | -%10,00 | $3,07 | $3,10 | $2,79 | 30,00K |
| 2026-06-15 | $3,10 | +%2,65 | $3,10 | $3,25 | $3,10 | 36,60K |
| 2026-06-12 | $3,02 | -%6,21 | $3,33 | $3,33 | $3,02 | 62,70K |
| 2026-06-11 | $3,22 | -%2,42 | $3,28 | $3,30 | $3,18 | 21,30K |
| 2026-06-10 | $3,30 | -%4,90 | $3,41 | $3,49 | $3,28 | 25,80K |
| 2026-06-09 | $3,47 | -%3,61 | $3,61 | $3,83 | $3,36 | 29,20K |
| 2026-06-08 | $3,60 | +%0,56 | $3,49 | $3,70 | $3,48 | 21,70K |
| 2026-06-05 | $3,58 | -%12,25 | $3,92 | $3,92 | $3,57 | 47,40K |
| 2026-06-04 | $4,08 | +%5,43 | $3,84 | $4,10 | $3,77 | 29,50K |
| 2026-06-03 | $3,87 | +%2,65 | $3,89 | $3,99 | $3,73 | 47,30K |
| 2026-06-02 | $3,77 | %0,00 | $3,76 | $3,95 | $3,72 | 259,60K |
| 2026-06-01 | $3,77 | +%2,72 | $3,74 | $3,87 | $3,70 | 31,70K |
| 2026-05-29 | $3,67 | -%3,42 | $3,74 | $3,83 | $3,65 | 45,80K |
| 2026-05-28 | $3,80 | -%3,31 | $3,85 | $3,90 | $3,73 | 42,60K |
| 2026-05-27 | $3,93 | +%0,77 | $3,84 | $4,08 | $3,84 | 37,00K |
| 2026-05-26 | $3,90 | +%1,04 | $3,92 | $4,03 | $3,84 | 40,60K |