La bourse est fermée

Energy Focus, Inc. (EFOI)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,3890-0,0010 (-0,07 %)
À la clôture : 04:00PM EDT
Durée:
29 juin 2023 - 29 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20241,45001,45001,36001,39001,390015 800
27 juin 20241,30001,55001,27001,42001,420060 200
26 juin 20241,32001,32001,27001,31001,31006 100
25 juin 20241,32001,32001,25001,26001,260033 000
24 juin 20241,57001,57001,22001,22001,220028 200
21 juin 20241,56001,59001,43001,58001,580023 700
20 juin 20241,54001,79001,50001,59001,590025 000
18 juin 20241,75001,77001,55001,77001,770018 800
17 juin 20241,75001,77001,75001,75001,7500900
14 juin 20241,75001,75001,75001,75001,75001 000
13 juin 20241,70001,74001,70001,74001,7400700
12 juin 20241,79001,79001,75001,75001,75001 700
11 juin 20241,68001,93001,67001,70001,700012 000
10 juin 20241,60001,95001,60001,71001,710026 500
07 juin 20241,69001,69001,68001,69001,69002 700
06 juin 20241,67001,70001,66001,69001,69002 300
05 juin 20241,68001,73001,68001,73001,73003 100
04 juin 20241,77001,78001,64001,66001,66008 300
03 juin 20241,68001,68001,61001,65001,65004 000
31 mai 20241,61001,69001,60001,65001,65002 100
30 mai 20241,65001,72001,61001,68001,68001 600
29 mai 20241,72001,74001,67001,67001,67003 400
28 mai 20241,80001,80001,75001,76001,76004 200
24 mai 20241,79001,80001,76001,78001,78007 100
23 mai 20241,75001,83001,75001,79001,79005 000
22 mai 20241,73001,87001,73001,82001,82002 300
21 mai 20241,83001,90001,72001,72001,720020 900
20 mai 20241,83001,85001,82001,82001,82008 800
17 mai 20241,65001,88001,65001,80001,800011 300
16 mai 20241,82001,91001,70001,72001,720014 900
15 mai 20242,04002,45001,78001,93001,9300222 400
14 mai 20241,60002,04001,60002,01002,010051 700
13 mai 20241,65001,65001,65001,65001,65001 200
10 mai 20241,70001,70001,66001,67001,67004 800
09 mai 20241,59001,71001,59001,62001,62001 600
08 mai 20241,68001,68001,61001,61001,6100900
07 mai 20241,59001,61001,58001,60001,60004 500
06 mai 20241,59001,60001,54001,56001,56002 900
03 mai 20241,57001,60001,56001,59001,59007 200
02 mai 20241,55001,60001,52001,58001,58003 700
01 mai 20241,60001,60001,50001,60001,60008 600
30 avr. 20241,58001,60001,51001,55001,55006 600
29 avr. 20241,58001,58001,51001,51001,51002 100
26 avr. 20241,49001,51001,49001,50001,50002 200
25 avr. 20241,48001,52001,43001,50001,50002 800
24 avr. 20241,45001,55001,45001,51001,51006 900
23 avr. 20241,38001,70001,20001,43001,430053 100
22 avr. 20241,40001,44001,40001,40001,40001 100
19 avr. 20241,44001,47001,37001,40001,40004 600
18 avr. 20241,36001,47001,36001,47001,47003 300
17 avr. 20241,37001,41001,35001,40001,40002 100
16 avr. 20241,41001,47001,35001,41001,410012 200
15 avr. 20241,44001,53001,41001,49001,49008 200
12 avr. 20241,42001,54001,37001,48001,480041 700
11 avr. 20241,60001,60001,35001,50001,5000133 100
10 avr. 20241,61001,61001,47001,60001,6000242 900
09 avr. 20241,46001,46001,46001,46001,4600800
08 avr. 20241,46001,52001,44001,46001,46008 400
05 avr. 20241,49001,49001,42001,46001,46006 100
04 avr. 20241,52001,54001,45001,48001,48006 200
03 avr. 20241,50001,57001,45001,49001,49004 800
02 avr. 20241,56001,60001,51001,56001,56006 100
01 avr. 20241,60001,60001,52001,53001,53004 400
28 mars 20241,54001,63001,51001,59001,59004 800
27 mars 20241,61001,61001,50001,57001,57009 100
26 mars 20241,63001,63001,58001,61001,61002 600
25 mars 20241,60001,63001,42001,57001,57009 100
22 mars 20241,68001,68001,56001,60001,60004 900
21 mars 20241,68001,74001,64001,64001,64007 600
20 mars 20241,65001,74001,65001,70001,70005 100
19 mars 20241,68001,75001,62001,67001,670021 400
18 mars 20241,74001,75001,65001,67001,670016 600
15 mars 20241,69001,75001,60001,63001,630013 100
14 mars 20241,85001,88001,69001,73001,730030 000
13 mars 20241,68001,89001,59001,80001,800032 700
12 mars 20241,68001,72001,65001,65001,65004 700
11 mars 20241,65001,98001,60001,71001,710014 300
08 mars 20241,74001,74001,60001,61001,61008 100
07 mars 20241,66001,70001,60001,68001,680010 700
06 mars 20241,70001,74001,60001,63001,630014 900
05 mars 20241,88001,88001,60001,75001,750018 000
04 mars 20242,03002,03001,81001,83001,830026 400
01 mars 20242,05002,05001,80001,98001,980029 400
29 févr. 20242,18002,18001,91002,05002,050036 800
28 févr. 20242,01002,13002,01002,13002,130032 800
27 févr. 20242,33002,42001,95002,01002,010058 700
26 févr. 20242,06002,57002,05002,18002,1800145 100
23 févr. 20242,03002,40002,02002,13002,1300162 000
22 févr. 20241,94002,47001,82002,33002,3300624 500
21 févr. 20241,71002,90001,46002,29002,290012 386 100
20 févr. 20241,30001,30001,26001,29001,29001 241 600
16 févr. 20241,32001,32001,25001,25001,25002 600
15 févr. 20241,43001,50001,30001,30001,30005 700
14 févr. 20241,40001,40001,33001,33001,33002 400
13 févr. 20241,31001,46001,31001,33001,33004 500
12 févr. 20241,38001,79001,25001,25001,250023 200
09 févr. 20241,26001,49001,23001,49001,4900900
08 févr. 20241,29001,30001,21001,29001,29003 800
07 févr. 20241,20001,36001,20001,29001,29003 000
06 févr. 20241,42001,42001,21001,21001,21004 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...