Stockscreener 앱 받기
2.845
0.71%
0.02
시간 외 거래:
2.85
0.005
+0.18%
Energy Focus Inc 주식 (EFOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $2.88 | $2.82 | $0.0605 | 4,704.0 | +0.71% |
| 2026-09-03 | $2.88 | $2.77 | $0.1054 | 2,747.0 | +1.99% |
| 2026-09-02 | $2.84 | $2.76 | $0.08 | 4,163.0 | -2.64% |
| 2026-09-01 | $2.88 | $2.75 | $0.1299 | 4,956.0 | +2.71% |
| 2026-08-31 | $2.89 | $2.75 | $0.1399 | 6,589.0 | -4.15% |
| 2026-08-28 | $2.95 | $2.89 | $0.06 | 3,336.0 | -0.31% |
| 2026-08-27 | $3.00 | $2.79 | $0.215 | 13,217.0 | +4.28% |
| 2026-08-26 | $2.98 | $2.77 | $0.2156 | 6,333.0 | -2.46% |
| 2026-08-25 | $2.96 | $2.80 | $0.16 | 6,664.0 | -4.36% |
| 2026-08-24 | $2.98 | $2.71 | $0.27 | 6,687.0 | +2.05% |
| 2026-08-21 | $2.99 | $2.73 | $0.2608 | 4,550.0 | +6.96% |
| 2026-08-20 | $2.76 | $2.70 | $0.0595 | 3,480.0 | +0.37% |
| 2026-08-19 | $3.02 | $2.62 | $0.395 | 42,297.0 | -9.33% |
| 2026-08-18 | $3.01 | $2.98 | $0.0299 | 4,485.0 | +2.74% |
| 2026-08-17 | $3.04 | $2.92 | $0.12 | 2,570.0 | -3.12% |
| 2026-08-14 | $3.02 | $3.01 | $0.0113 | 1,577.0 | +0.47% |
| 2026-08-13 | $3.08 | $3.00 | $0.075 | 2,612.0 | -0.83% |
| 2026-08-12 | $3.05 | $3.02 | $0.025 | 3,025.0 | +0.83% |
| 2026-08-11 | $3.04 | $2.96 | $0.0799 | 4,681.0 | -2.84% |
| 2026-08-10 | $3.29 | $3.09 | $0.2022 | 14,132.0 | -3.20% |
| 2026-08-07 | $3.21 | $3.10 | $0.105 | 4,955.0 | +3.24% |
| 2026-08-06 | $3.11 | $3.08 | $0.03 | 2,119.0 | -0.64% |
Energy Focus Inc 주식 (EFOI) 연도별 가격 이력
이 심층 분석에서는 Energy Focus Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EFOI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energy Focus Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energy Focus Inc 주식 (EFOI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $2.88 | $2.75 | $0.1299 | 21,274.0 | +2.71% |
| 2026-08 | $3.29 | $2.62 | $0.665 | 176,583.0 | -9.18% |
| 2026-07 | $3.37 | $2.70 | $0.665 | 250,522.0 | -7.58% |
| 2026-06 | $4.10 | $2.79 | $1.31 | 871,430.0 | -10.08% |
| 2026-05 | $4.50 | $3.46 | $1.04 | 1,615,553.0 | +2.51% |
| 2026-04 | $9.84 | $1.74 | $8.10 | 175,991,720.0 | +86.46% |
| 2026-03 | $2.16 | $1.66 | $0.4981 | 378,301.0 | +9.71% |
| 2026-02 | $2.75 | $1.66 | $1.09 | 607,631.0 | -20.09% |
| 2026-01 | $2.61 | $2.08 | $0.53 | 275,311.0 | -5.19% |
Energy Focus Inc 주식 (EFOI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.83 | $1.92 | $0.91 | 423,166.0 | -4.33% |
| 2025-11 | $2.83 | $2.20 | $0.6349 | 131,848.0 | -15.07% |
| 2025-10 | $3.10 | $2.55 | $0.5493 | 244,097.0 | -2.16% |
| 2025-09 | $3.56 | $2.36 | $1.20 | 562,321.0 | +6.11% |
| 2025-08 | $2.78 | $1.82 | $0.9637 | 474,498.0 | +26.16% |
| 2025-07 | $2.92 | $2.00 | $0.92 | 309,739.0 | -15.10% |
| 2025-06 | $2.48 | $1.64 | $0.84 | 428,699.0 | +19.33% |
| 2025-05 | $2.19 | $1.43 | $0.76 | 197,588.0 | +20.59% |
| 2025-04 | $1.86 | $1.58 | $0.28 | 90,919.0 | -7.61% |
| 2025-03 | $2.87 | $1.74 | $1.13 | 563,311.0 | -15.98% |
| 2025-02 | $2.95 | $1.19 | $1.76 | 78,792,062.0 | +67.18% |
| 2025-01 | $1.48 | $1.20 | $0.28 | 168,152.0 | +10.08% |
Energy Focus Inc 주식 (EFOI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.55 | $1.19 | $0.36 | 106,067.0 | -18.79% |
| 2024-11 | $1.80 | $1.20 | $0.60 | 344,976.0 | +12.88% |
| 2024-10 | $1.41 | $1.16 | $0.25 | 142,055.0 | +10.92% |
| 2024-09 | $1.53 | $1.14 | $0.3871 | 126,942.0 | -19.64% |
| 2024-08 | $1.59 | $1.20 | $0.39 | 128,763.0 | +12.19% |
| 2024-07 | $1.66 | $1.30 | $0.36 | 92,429.0 | -4.97% |
| 2024-06 | $1.95 | $1.22 | $0.73 | 267,071.0 | -15.82% |
| 2024-05 | $2.45 | $1.50 | $0.9499 | 374,578.0 | +6.39% |
| 2024-04 | $1.70 | $1.20 | $0.50 | 542,012.0 | -2.46% |
| 2024-03 | $2.05 | $1.42 | $0.63 | 282,543.0 | -22.44% |
| 2024-02 | $2.90 | $1.20 | $1.70 | 13,941,291.0 | +51.85% |
| 2024-01 | $1.60 | $1.20 | $0.3999 | 54,137.0 | -10.60% |
2.57%
자본화:
|
볼륨(24시간):