XNAS
Datos históricos de Energy Focus, Inc.
Energy Focus, Inc. · EFOI
$3.16
▲ +0.17 (+5.52%)
Última operación · 11/10/2026, 23:52:16 UTC
- Variación en el periodo
- +8.34%
- Máximo
- US$9.84
- 17 de abril de 2026
- Mínimo
- US$1.66
- 12 de febrero de 2026
- Volumen medio diario
- 0.73 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.08 | 3.10 | 2.99 | 2.99 | −0.33% | 4,461.584 |
| 8 oct 2026 | 3.14 | 3.14 | 3.00 | 3.00 | −4.89% | 6,920.192 |
| 7 oct 2026 | 3.14 | 3.22 | 3.10 | 3.15 | +0.14% | 16,736.379 |
| 6 oct 2026 | 3.11 | 3.32 | 3.11 | 3.15 | +3.28% | 28,874.792 |
| 5 oct 2026 | 2.98 | 3.37 | 2.98 | 3.05 | +2.18% | 21,544.285 |
| 2 oct 2026 | 2.72 | 3.07 | 2.70 | 2.99 | +10.41% | 31,777.022 |
| 1 oct 2026 | 2.72 | 2.83 | 2.70 | 2.70 | +0.13% | 4,502.874 |
| 30 sep 2026 | 2.72 | 2.81 | 2.68 | 2.70 | −0.37% | 12,665.724 |
| 29 sep 2026 | 2.68 | 2.76 | 2.68 | 2.71 | −1.45% | 4,630.462 |
| 28 sep 2026 | 2.74 | 2.77 | 2.74 | 2.75 | +1.10% | 4,446.128 |
| 25 sep 2026 | 2.73 | 2.81 | 2.60 | 2.72 | −0.55% | 16,455.732 |
| 24 sep 2026 | 2.69 | 2.75 | 2.66 | 2.74 | +3.21% | 13,069.773 |
| 23 sep 2026 | 2.70 | 2.80 | 2.61 | 2.65 | −1.12% | 36,074.485 |
| 22 sep 2026 | 2.75 | 2.81 | 2.65 | 2.68 | −2.72% | 41,588.787 |
| 21 sep 2026 | 2.72 | 2.81 | 2.67 | 2.76 | +2.42% | 17,476.272 |
| 18 sep 2026 | 2.60 | 2.69 | 2.60 | 2.69 | +3.07% | 6,284.844 |
| 17 sep 2026 | 2.71 | 2.72 | 2.61 | 2.61 | 0.00% | 3,932.567 |
| 16 sep 2026 | 2.70 | 2.74 | 2.61 | 2.61 | −3.33% | 10,290.055 |
| 15 sep 2026 | 2.80 | 2.81 | 2.70 | 2.70 | −1.46% | 9,229.496 |
| 14 sep 2026 | 2.85 | 2.91 | 2.74 | 2.74 | −2.49% | 9,521.476 |
| 11 sep 2026 | 2.80 | 2.93 | 2.78 | 2.81 | −1.06% | 4,580.989 |
| 10 sep 2026 | 2.79 | 2.92 | 2.79 | 2.84 | −0.36% | 8,840.727 |
| 9 sep 2026 | 2.91 | 2.93 | 2.84 | 2.85 | +0.01% | 4,401.192 |
| 8 sep 2026 | 2.89 | 3.00 | 2.85 | 2.85 | +0.18% | 8,282.426 |
| 4 sep 2026 | 2.83 | 2.88 | 2.82 | 2.85 | +0.71% | 4,714.394 |
| 3 sep 2026 | 2.85 | 2.88 | 2.77 | 2.83 | +1.99% | 2,751.078 |
| 2 sep 2026 | 2.76 | 2.84 | 2.76 | 2.77 | −2.64% | 4,225.901 |
| 1 sep 2026 | 2.83 | 2.88 | 2.75 | 2.85 | +2.71% | 4,962.028 |
| 31 ago 2026 | 2.79 | 2.89 | 2.75 | 2.77 | −4.15% | 6,590.329 |
| 28 ago 2026 | 2.90 | 2.95 | 2.89 | 2.89 | −0.31% | 3,351.681 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.