Energy Focus, Inc. - Price History
Monthly price history for EFOI (Energy Focus, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.59 | $1.59 |
| April 2024 | $1.55 | $1.55 |
| March 2024 | $1.59 | $1.59 |
| February 2024 | $2.05 | $2.05 |
| January 2024 | $1.35 | $1.35 |
| December 2023 | $1.51 | $1.51 |
| November 2023 | $1.70 | $1.70 |
| October 2023 | $1.51 | $1.51 |
| September 2023 | $2 | $2 |
| August 2023 | $1.94 | $1.94 |
| July 2023 | $1.92 | $1.92 |
| June 2023 | $1.81 | $1.81 |
| May 2023 | $2.93 | $0.42 |
| April 2023 | $3.04 | $0.43 |
| March 2023 | $3.92 | $0.56 |
| February 2023 | $3.43 | $0.49 |
| January 2023 | $5.57 | $0.80 |
| December 2022 | $2.20 | $0.32 |
| November 2022 | $2.51 | $0.36 |
| October 2022 | $2.86 | $0.41 |
| September 2022 | $3.64 | $0.52 |
| August 2022 | $5.25 | $0.75 |
| July 2022 | $5.16 | $0.74 |
| June 2022 | $9.10 | $1.30 |
| May 2022 | $6.22 | $0.89 |
| April 2022 | $7.84 | $1.12 |
| March 2022 | $9.52 | $1.36 |
| February 2022 | $9.03 | $1.29 |
| January 2022 | $11.41 | $1.63 |
| December 2021 | $29.89 | $4.27 |
| November 2021 | $15.54 | $2.22 |
| October 2021 | $22.40 | $3.20 |
| September 2021 | $21.70 | $3.10 |
| August 2021 | $23.94 | $3.42 |
| July 2021 | $26.18 | $3.74 |
| June 2021 | $27.86 | $3.98 |
| May 2021 | $28.98 | $4.14 |
| April 2021 | $25.76 | $3.68 |
| March 2021 | $32.20 | $4.60 |
| February 2021 | $36.33 | $5.19 |
| January 2021 | $32.20 | $4.60 |
| December 2020 | $28.21 | $4.03 |
| November 2020 | $36.61 | $5.23 |
| October 2020 | $45.78 | $6.54 |
| September 2020 | $48.09 | $6.87 |
| August 2020 | $63.21 | $9.03 |
| July 2020 | $35.91 | $5.13 |
| June 2020 | $48.44 | $6.92 |
| May 2020 | $31.85 | $0.91 |
| April 2020 | $10.97 | $0.31 |
| March 2020 | $11.55 | $0.33 |
| February 2020 | $17.81 | $0.51 |
| January 2020 | $21 | $0.60 |
| December 2019 | $16.56 | $0.47 |
| November 2019 | $14 | $0.40 |
| October 2019 | $14.35 | $0.41 |
| September 2019 | $16.47 | $0.47 |
| August 2019 | $14 | $0.40 |
| July 2019 | $18.24 | $0.52 |
| June 2019 | $14.34 | $0.41 |
| May 2019 | $15.05 | $0.43 |
| April 2019 | $21.78 | $0.62 |
| March 2019 | $42.70 | $1.22 |
| February 2019 | $40.78 | $1.16 |
| January 2019 | $29.75 | $0.85 |
| December 2018 | $21.65 | $0.62 |
| November 2018 | $34.65 | $0.99 |
| October 2018 | $43.75 | $1.25 |
| September 2018 | $71.75 | $2.05 |
| August 2018 | $76.65 | $2.19 |
| July 2018 | $79.80 | $2.28 |
| June 2018 | $66.50 | $1.90 |
| May 2018 | $84.18 | $2.40 |
| April 2018 | $93.80 | $2.68 |
| March 2018 | $89.25 | $2.55 |
| February 2018 | $89.60 | $2.56 |
| January 2018 | $95.20 | $2.72 |
| December 2017 | $85.75 | $2.45 |
| November 2017 | $95.20 | $2.72 |
| October 2017 | $89.60 | $2.56 |
| September 2017 | $95.55 | $2.73 |
| August 2017 | $62.65 | $1.79 |
| July 2017 | $76.30 | $2.18 |
| June 2017 | $92.05 | $2.63 |
| May 2017 | $112.70 | $3.22 |
| April 2017 | $108.15 | $3.09 |
| March 2017 | $115.15 | $3.29 |
| February 2017 | $108.15 | $3.09 |
| January 2017 | $163.45 | $4.67 |
| December 2016 | $148.75 | $4.25 |
| November 2016 | $169.75 | $4.85 |
| October 2016 | $143.15 | $4.09 |
| September 2016 | $171.15 | $4.89 |
| August 2016 | $136.50 | $3.90 |
| July 2016 | $213.50 | $6.10 |
| June 2016 | $218.40 | $6.24 |
| May 2016 | $219.80 | $6.28 |
| April 2016 | $273 | $7.80 |
| March 2016 | $260.05 | $7.43 |
| February 2016 | $445.90 | $12.74 |
| January 2016 | $374.50 | $10.70 |
| December 2015 | $481.25 | $13.75 |
| November 2015 | $560.35 | $16.01 |
| October 2015 | $567 | $16.20 |
| September 2015 | $413.35 | $11.81 |
| August 2015 | $766.50 | $21.90 |
| July 2015 | $332.85 | $9.51 |
| June 2015 | $305.90 | $8.74 |
| May 2015 | $225.05 | $6.43 |
| April 2015 | $178.85 | $5.11 |
| March 2015 | $168.70 | $4.82 |
| February 2015 | $156.80 | $4.48 |
| January 2015 | $154 | $4.40 |
| December 2014 | $172.55 | $4.93 |
| November 2014 | $186.90 | $5.34 |
| October 2014 | $211.40 | $6.04 |
| September 2014 | $203.70 | $5.82 |
| August 2014 | $163.80 | $4.68 |
| July 2014 | $175 | $5 |
| June 2014 | $196 | $0.56 |
| May 2014 | $200.55 | $0.57 |
| April 2014 | $238 | $0.68 |
| March 2014 | $231 | $0.66 |
| February 2014 | $203 | $0.58 |
| January 2014 | $140.04 | $0.40 |
| December 2013 | $164.50 | $0.47 |
| November 2013 | $220.50 | $0.63 |
| October 2013 | $269.50 | $0.77 |
| September 2013 | $147 | $0.42 |
| August 2013 | $117.25 | $0.34 |
| July 2013 | $133 | $0.38 |
| June 2013 | $143.50 | $0.41 |
| May 2013 | $133 | $0.38 |
| April 2013 | $80.50 | $0.23 |
| March 2013 | $70 | $0.20 |
| February 2013 | $80.50 | $0.23 |
| January 2013 | $63.70 | $0.18 |
| December 2012 | $54.60 | $0.16 |
| November 2012 | $71.75 | $0.20 |
| October 2012 | $70.35 | $0.20 |
| September 2012 | $84 | $0.24 |
| August 2012 | $87.50 | $0.25 |
| July 2012 | $91 | $0.26 |
| June 2012 | $82.25 | $0.24 |
| May 2012 | $113.75 | $0.32 |
| April 2012 | $129.50 | $0.37 |
| March 2012 | $147 | $0.42 |
| February 2012 | $175 | $0.50 |
| January 2012 | $70.35 | $0.20 |
| December 2011 | $70 | $0.20 |
| November 2011 | $75.25 | $0.22 |
| October 2011 | $122.50 | $0.35 |
| September 2011 | $124.25 | $0.36 |
| August 2011 | $147.07 | $0.42 |
| July 2011 | $164.50 | $0.47 |
| June 2011 | $168 | $0.48 |
| May 2011 | $171.50 | $0.49 |
| April 2011 | $273 | $0.78 |
| March 2011 | $426.96 | $1.22 |
| February 2011 | $357.21 | $1.02 |
| January 2011 | $350 | $1 |
| December 2010 | $332.50 | $0.95 |
| November 2010 | $353.50 | $1.01 |
| October 2010 | $402.50 | $1.15 |
| September 2010 | $528.50 | $1.51 |
| August 2010 | $623 | $1.78 |
| July 2010 | $493.50 | $1.41 |
| June 2010 | $423.50 | $1.21 |
| May 2010 | $385 | $1.10 |
| April 2010 | $437.50 | $1.25 |
| March 2010 | $398.79 | $1.14 |
| February 2010 | $329 | $0.94 |
| January 2010 | $399 | $1.14 |
| December 2009 | $224.38 | $0.64 |
| November 2009 | $248.54 | $0.71 |
| October 2009 | $266 | $0.76 |
| September 2009 | $316.02 | $0.90 |
| August 2009 | $322.47 | $0.92 |
| July 2009 | $225.73 | $0.64 |
| June 2009 | $228.96 | $0.65 |
| May 2009 | $216.06 | $0.62 |
| April 2009 | $267.65 | $0.76 |
| March 2009 | $338.60 | $0.97 |
| February 2009 | $435.34 | $1.24 |
| January 2009 | $312.80 | $0.89 |
| December 2008 | $370.84 | $1.06 |
| November 2008 | $354.75 | $1.01 |
| October 2008 | $773.93 | $2.21 |
| September 2008 | $741.68 | $2.12 |
| August 2008 | $796.51 | $2.28 |
| July 2008 | $612.70 | $1.75 |
| June 2008 | $757.81 | $2.16 |
| May 2008 | $770.71 | $2.20 |
| April 2008 | $622.37 | $1.78 |
| March 2008 | $802.96 | $2.29 |
| February 2008 | $1,625.26 | $4.64 |
| January 2008 | $1,921.93 | $5.49 |
| December 2007 | $2,337.92 | $6.68 |
| November 2007 | $2,160.56 | $6.17 |
| October 2007 | $2,615.25 | $7.47 |
| September 2007 | $2,415.31 | $6.90 |
| August 2007 | $1,676.85 | $4.79 |
| July 2007 | $1,986.43 | $5.68 |
| June 2007 | $2,137.99 | $6.11 |
| May 2007 | $2,418.54 | $6.91 |
| April 2007 | $2,063.82 | $5.90 |
| March 2007 | $1,821.97 | $5.21 |
| February 2007 | $2,547.53 | $7.28 |
| January 2007 | $2,657.17 | $7.59 |
| December 2006 | $2,099.29 | $6 |
| November 2006 | $1,957.40 | $5.59 |
| October 2006 | $2,302.45 | $6.58 |
| September 2006 | $2,308.90 | $6.60 |
| August 2006 | $2,660.39 | $7.60 |
| July 2006 | $2,544.30 | $7.27 |
| June 2006 | $2,531.40 | $7.23 |
| May 2006 | $2,444.34 | $6.98 |
| April 2006 | $2,499.16 | $7.14 |
| March 2006 | $2,908.70 | $8.31 |
| February 2006 | $2,837.75 | $8.11 |
| January 2006 | $2,973.19 | $8.50 |
| December 2005 | $2,757.14 | $7.88 |
| November 2005 | $3,208.60 | $9.17 |
| October 2005 | $3,011.89 | $8.60 |
| September 2005 | $3,350.48 | $9.57 |
| August 2005 | $3,869.66 | $11.06 |
| July 2005 | $4,530.73 | $12.94 |
| June 2005 | $3,195.70 | $9.13 |
| May 2005 | $3,111.85 | $8.89 |
| April 2005 | $3,008.66 | $8.60 |
| March 2005 | $3,063.48 | $8.75 |
| February 2005 | $2,541.08 | $7.26 |
| January 2005 | $2,560.43 | $7.32 |
| December 2004 | $3,237.62 | $9.25 |
| November 2004 | $2,902.25 | $8.29 |
| October 2004 | $2,308.90 | $6.60 |
| September 2004 | $2,305.67 | $6.59 |
| August 2004 | $2,702.31 | $7.72 |
| July 2004 | $3,021.56 | $8.63 |
| June 2004 | $3,298.89 | $9.42 |
| May 2004 | $2,734.56 | $7.81 |
| April 2004 | $2,450.79 | $7 |
| March 2004 | $2,721.66 | $7.78 |
| February 2004 | $2,499.16 | $7.14 |
| January 2004 | $2,231.50 | $6.38 |
| December 2003 | $2,192.81 | $6.26 |
| November 2003 | $2,350.82 | $6.72 |
| October 2003 | $1,489.82 | $4.26 |
| September 2003 | $1,257.64 | $3.59 |
| August 2003 | $1,286.66 | $3.68 |
| July 2003 | $1,215.72 | $3.47 |
| June 2003 | $1,273.76 | $3.64 |
| May 2003 | $1,183.47 | $3.38 |
| April 2003 | $1,031.91 | $2.95 |
| March 2003 | $1,022.24 | $2.92 |
| February 2003 | $1,054.48 | $3.01 |
| January 2003 | $1,306.01 | $3.73 |
| December 2002 | $1,138.32 | $3.25 |
| November 2002 | $1,221.85 | $3.49 |
| October 2002 | $983.54 | $2.81 |
| September 2002 | $1,096.40 | $3.13 |
| August 2002 | $1,128.65 | $3.22 |
| July 2002 | $1,270.54 | $3.63 |
| June 2002 | $1,260.86 | $3.60 |
| May 2002 | $1,473.70 | $4.21 |
| April 2002 | $1,483.37 | $4.24 |
| March 2002 | $1,070.61 | $3.06 |
| February 2002 | $951.29 | $2.72 |
| January 2002 | $935.17 | $2.67 |
| December 2001 | $999.66 | $2.86 |
| November 2001 | $1,031.91 | $2.95 |
| October 2001 | $1,160.90 | $3.32 |
| September 2001 | $1,128.65 | $3.22 |
| August 2001 | $1,360.83 | $3.89 |
| July 2001 | $1,306.01 | $3.73 |
| June 2001 | $1,435 | $4.10 |
| May 2001 | $1,235.07 | $3.53 |
| April 2001 | $1,289.89 | $3.68 |
| March 2001 | $1,612.36 | $4.61 |
| February 2001 | $2,176.68 | $6.22 |
| January 2001 | $2,559.62 | $7.31 |
| December 2000 | $2,398.38 | $6.85 |
| November 2000 | $2,096.07 | $5.99 |
| October 2000 | $2,096.07 | $5.99 |
| September 2000 | $2,539.47 | $7.26 |
| August 2000 | $3,506.88 | $10.02 |
| July 2000 | $2,106.14 | $6.02 |
| June 2000 | $3,063.48 | $8.75 |
| May 2000 | $2,499.16 | $7.14 |
| April 2000 | $2,741.01 | $7.83 |
| March 2000 | $2,418.54 | $6.91 |
| February 2000 | $2,418.54 | $6.91 |
| January 2000 | $1,692.98 | $4.84 |
| December 1999 | $1,854.21 | $5.30 |
| November 1999 | $1,410.82 | $4.03 |
| October 1999 | $1,491.43 | $4.26 |
| September 1999 | $1,410.82 | $4.03 |
| August 1999 | $1,410.82 | $4.03 |
| July 1999 | $1,672.82 | $4.78 |
| June 1999 | $1,572.05 | $4.49 |
| May 1999 | $1,410.82 | $4.03 |
| April 1999 | $1,390.66 | $3.97 |
| March 1999 | $1,279.81 | $3.66 |
| February 1999 | $1,168.96 | $3.34 |
| January 1999 | $1,249.58 | $3.57 |
| December 1998 | $1,289.89 | $3.68 |
| November 1998 | $1,330.20 | $3.80 |
| October 1998 | $1,370.51 | $3.92 |
| September 1998 | $1,612.36 | $4.61 |
| August 1998 | $1,330.20 | $3.80 |
| July 1998 | $1,451.12 | $4.15 |
| June 1998 | $1,330.20 | $3.80 |
| May 1998 | $1,733.29 | $4.95 |
| April 1998 | $1,692.98 | $4.84 |
| March 1998 | $1,975.14 | $5.64 |
| February 1998 | $1,975.14 | $5.64 |
| January 1998 | $1,773.60 | $5.07 |
| December 1997 | $1,813.90 | $5.18 |
| November 1997 | $1,854.21 | $5.30 |
| October 1997 | $2,096.07 | $5.99 |
| September 1997 | $2,035.60 | $5.82 |
| August 1997 | $1,813.90 | $5.18 |
| July 1997 | $1,854.21 | $5.30 |
| June 1997 | $1,572.05 | $4.49 |
| May 1997 | $1,551.90 | $4.43 |
| April 1997 | $1,451.12 | $4.15 |
| March 1997 | $1,572.05 | $4.49 |
| February 1997 | $1,451.12 | $4.15 |
| January 1997 | $1,572.05 | $4.49 |
| December 1996 | $1,410.82 | $4.03 |
| November 1996 | $1,551.90 | $4.43 |
| October 1996 | $1,692.98 | $4.84 |
| September 1996 | $1,652.67 | $4.72 |
| August 1996 | $1,733.29 | $4.95 |
| July 1996 | $1,733.29 | $4.95 |
| June 1996 | $1,854.21 | $5.30 |
| May 1996 | $1,572.05 | $4.49 |
| April 1996 | $1,451.12 | $4.15 |
| March 1996 | $1,410.82 | $4.03 |
| February 1996 | $1,370.51 | $3.92 |
| January 1996 | $1,269.73 | $3.63 |
| December 1995 | $1,249.58 | $3.57 |
| November 1995 | $1,249.58 | $3.57 |
| October 1995 | $1,652.67 | $4.72 |
| September 1995 | $1,652.67 | $4.72 |
| August 1995 | $1,733.29 | $4.95 |
| July 1995 | $1,451.12 | $4.15 |
| June 1995 | $1,410.82 | $4.03 |
| May 1995 | $1,733.29 | $4.95 |
| April 1995 | $1,773.60 | $5.07 |
| March 1995 | $1,894.52 | $5.41 |
| February 1995 | $1,934.83 | $5.53 |
| January 1995 | $1,894.52 | $5.41 |
| December 1994 | $1,854.21 | $5.30 |
| November 1994 | $1,854.21 | $5.30 |
| October 1994 | $1,854.21 | $5.30 |
| September 1994 | $2,297.61 | $6.56 |
| August 1994 | $1,894.52 | $5.41 |
EFOI
Price: $1.59
52 week price:
Earnings Per Share: -1.32 USD
P/E Ratio: -0.47
Exchange: NCM
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Volume: 156300
Ebitda: -1.6 millionMarket Capitalization: 7.5 million