UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,316.00 +5.00 (+0.22%) DOW
38,270.31 +367.02 (+0.97%) Bitcoin GBP
47,370.19 +297.76 (+0.63%)
Energy Focus, Inc. (EFOI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.5500 | 1.5900 | 1.5222 | 1.5800 | 1.5800 | 3,307 |
| 01 May 2024 | 1.6000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 8,600 |
| 30 Apr 2024 | 1.5800 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 6,600 |
| 29 Apr 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 2,100 |
| 26 Apr 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 2,200 |
| 25 Apr 2024 | 1.4800 | 1.5200 | 1.4300 | 1.5000 | 1.5000 | 2,800 |
| 24 Apr 2024 | 1.4500 | 1.5500 | 1.4500 | 1.5100 | 1.5100 | 6,900 |
| 23 Apr 2024 | 1.3800 | 1.7000 | 1.2000 | 1.4300 | 1.4300 | 53,100 |
| 22 Apr 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 1,100 |
| 19 Apr 2024 | 1.4400 | 1.4700 | 1.3700 | 1.4000 | 1.4000 | 4,600 |
| 18 Apr 2024 | 1.3600 | 1.4700 | 1.3600 | 1.4700 | 1.4700 | 3,300 |
| 17 Apr 2024 | 1.3700 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 2,100 |
| 16 Apr 2024 | 1.4100 | 1.4700 | 1.3500 | 1.4100 | 1.4100 | 12,200 |
| 15 Apr 2024 | 1.4400 | 1.5300 | 1.4100 | 1.4900 | 1.4900 | 8,200 |
| 12 Apr 2024 | 1.4200 | 1.5400 | 1.3700 | 1.4800 | 1.4800 | 41,700 |
| 11 Apr 2024 | 1.6000 | 1.6000 | 1.3500 | 1.5000 | 1.5000 | 133,100 |
| 10 Apr 2024 | 1.6100 | 1.6100 | 1.4700 | 1.6000 | 1.6000 | 242,900 |
| 09 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 800 |
| 08 Apr 2024 | 1.4600 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 8,400 |
| 05 Apr 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 6,100 |
| 04 Apr 2024 | 1.5200 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 6,200 |
| 03 Apr 2024 | 1.5000 | 1.5700 | 1.4500 | 1.4900 | 1.4900 | 4,800 |
| 02 Apr 2024 | 1.5600 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 6,100 |
| 01 Apr 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5300 | 1.5300 | 4,400 |
| 28 Mar 2024 | 1.5400 | 1.6300 | 1.5100 | 1.5900 | 1.5900 | 4,800 |
| 27 Mar 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5700 | 1.5700 | 9,100 |
| 26 Mar 2024 | 1.6300 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 2,600 |
| 25 Mar 2024 | 1.6000 | 1.6300 | 1.4200 | 1.5700 | 1.5700 | 9,100 |
| 22 Mar 2024 | 1.6800 | 1.6800 | 1.5600 | 1.6000 | 1.6000 | 4,900 |
| 21 Mar 2024 | 1.6800 | 1.7400 | 1.6400 | 1.6400 | 1.6400 | 7,600 |
| 20 Mar 2024 | 1.6500 | 1.7400 | 1.6500 | 1.7000 | 1.7000 | 5,100 |
| 19 Mar 2024 | 1.6800 | 1.7500 | 1.6200 | 1.6700 | 1.6700 | 21,400 |
| 18 Mar 2024 | 1.7400 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 16,600 |
| 15 Mar 2024 | 1.6900 | 1.7500 | 1.6000 | 1.6300 | 1.6300 | 13,100 |
| 14 Mar 2024 | 1.8500 | 1.8800 | 1.6900 | 1.7300 | 1.7300 | 30,000 |
| 13 Mar 2024 | 1.6800 | 1.8900 | 1.5900 | 1.8000 | 1.8000 | 32,700 |
| 12 Mar 2024 | 1.6800 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 4,700 |
| 11 Mar 2024 | 1.6500 | 1.9800 | 1.6000 | 1.7100 | 1.7100 | 14,300 |
| 08 Mar 2024 | 1.7400 | 1.7400 | 1.6000 | 1.6100 | 1.6100 | 8,100 |
| 07 Mar 2024 | 1.6600 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 10,700 |
| 06 Mar 2024 | 1.7000 | 1.7400 | 1.6000 | 1.6300 | 1.6300 | 14,900 |
| 05 Mar 2024 | 1.8800 | 1.8800 | 1.6000 | 1.7500 | 1.7500 | 18,000 |
| 04 Mar 2024 | 2.0300 | 2.0300 | 1.8100 | 1.8300 | 1.8300 | 26,400 |
| 01 Mar 2024 | 2.0500 | 2.0500 | 1.8000 | 1.9800 | 1.9800 | 29,400 |
| 29 Feb 2024 | 2.1800 | 2.1800 | 1.9100 | 2.0500 | 2.0500 | 36,800 |
| 28 Feb 2024 | 2.0100 | 2.1300 | 2.0100 | 2.1300 | 2.1300 | 32,800 |
| 27 Feb 2024 | 2.3300 | 2.4200 | 1.9500 | 2.0100 | 2.0100 | 58,700 |
| 26 Feb 2024 | 2.0600 | 2.5700 | 2.0500 | 2.1800 | 2.1800 | 145,100 |
| 23 Feb 2024 | 2.0300 | 2.4000 | 2.0200 | 2.1300 | 2.1300 | 162,000 |
| 22 Feb 2024 | 1.9400 | 2.4700 | 1.8200 | 2.3300 | 2.3300 | 624,500 |
| 21 Feb 2024 | 1.7100 | 2.9000 | 1.4600 | 2.2900 | 2.2900 | 12,386,100 |
| 20 Feb 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 1,241,600 |
| 16 Feb 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 2,600 |
| 15 Feb 2024 | 1.4300 | 1.5000 | 1.3000 | 1.3000 | 1.3000 | 5,700 |
| 14 Feb 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 2,400 |
| 13 Feb 2024 | 1.3100 | 1.4600 | 1.3100 | 1.3300 | 1.3300 | 4,500 |
| 12 Feb 2024 | 1.3800 | 1.7900 | 1.2500 | 1.2500 | 1.2500 | 23,200 |
| 09 Feb 2024 | 1.2600 | 1.4900 | 1.2300 | 1.4900 | 1.4900 | 900 |
| 08 Feb 2024 | 1.2900 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 3,800 |
| 07 Feb 2024 | 1.2000 | 1.3600 | 1.2000 | 1.2900 | 1.2900 | 3,000 |
| 06 Feb 2024 | 1.4200 | 1.4200 | 1.2100 | 1.2100 | 1.2100 | 4,200 |
| 05 Feb 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 2,400 |
| 02 Feb 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 3,200 |
| 01 Feb 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 5,800 |
| 31 Jan 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 1,200 |
| 30 Jan 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 2,100 |
| 29 Jan 2024 | 1.3800 | 1.4800 | 1.3800 | 1.4000 | 1.4000 | 1,300 |
| 26 Jan 2024 | 1.2000 | 1.3400 | 1.2000 | 1.3400 | 1.3400 | 2,400 |
| 25 Jan 2024 | 1.4500 | 1.4500 | 1.2300 | 1.2500 | 1.2500 | 10,500 |
| 24 Jan 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 500 |
| 23 Jan 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 900 |
| 22 Jan 2024 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 600 |
| 19 Jan 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 1,900 |
| 18 Jan 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 900 |
| 17 Jan 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 3,300 |
| 16 Jan 2024 | 1.5700 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 1,900 |
| 12 Jan 2024 | 1.4700 | 1.6000 | 1.4700 | 1.4900 | 1.4900 | 4,800 |
| 11 Jan 2024 | 1.5000 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 2,000 |
| 10 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,200 |
| 09 Jan 2024 | 1.5300 | 1.5600 | 1.5100 | 1.5100 | 1.5100 | 5,300 |
| 08 Jan 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 1,400 |
| 05 Jan 2024 | 1.5100 | 1.5800 | 1.5100 | 1.5800 | 1.5800 | 1,300 |
| 04 Jan 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 1,400 |
| 03 Jan 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 2,600 |
| 02 Jan 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 6,700 |
| 29 Dec 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 2,300 |
| 28 Dec 2023 | 1.5500 | 1.5900 | 1.5300 | 1.5800 | 1.5800 | 7,000 |
| 27 Dec 2023 | 1.6300 | 1.6500 | 1.5000 | 1.6500 | 1.6500 | 14,600 |
| 26 Dec 2023 | 1.4900 | 1.5700 | 1.4800 | 1.5700 | 1.5700 | 7,600 |
| 22 Dec 2023 | 1.5600 | 1.5600 | 1.4600 | 1.4800 | 1.4800 | 3,200 |
| 21 Dec 2023 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 1,400 |
| 20 Dec 2023 | 1.6200 | 1.6200 | 1.4600 | 1.4600 | 1.4600 | 5,800 |
| 19 Dec 2023 | 1.4900 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 9,800 |
| 18 Dec 2023 | 1.4600 | 1.5900 | 1.4500 | 1.5800 | 1.5800 | 8,000 |
| 15 Dec 2023 | 1.4700 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 6,800 |
| 14 Dec 2023 | 1.6600 | 1.6600 | 1.3700 | 1.4700 | 1.4700 | 12,100 |
| 13 Dec 2023 | 1.5100 | 1.6100 | 1.4600 | 1.4600 | 1.4600 | 8,800 |
| 12 Dec 2023 | 1.5200 | 1.5900 | 1.5200 | 1.5600 | 1.5600 | 4,100 |
| 11 Dec 2023 | 1.4900 | 1.6600 | 1.4900 | 1.5100 | 1.5100 | 5,600 |
| 08 Dec 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 1,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.