Stockscreener 앱 받기
1.80
4.65%
+0.08
Energy Focus Inc 주식 (EFOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $1.88 | $1.65 | $0.2284 | 11,281.0 | +4.65% |
| 2024-05-16 | $1.91 | $1.70 | $0.2084 | 14,812.0 | -10.88% |
| 2024-05-15 | $2.45 | $1.78 | $0.67 | 209,886.0 | -3.75% |
| 2024-05-14 | $2.04 | $1.60 | $0.4437 | 48,257.0 | +21.52% |
| 2024-05-13 | $1.65 | $1.65 | $0.00 | 855.0 | -1.20% |
| 2024-05-10 | $1.70 | $1.66 | $0.0411 | 4,835.0 | +3.39% |
| 2024-05-09 | $1.71 | $1.59 | $0.1239 | 1,548.0 | +0.51% |
| 2024-05-08 | $1.68 | $1.61 | $0.0696 | 874.0 | +0.44% |
| 2024-05-07 | $1.61 | $1.58 | $0.0299 | 4,452.0 | +2.56% |
| 2024-05-06 | $1.60 | $1.54 | $0.0595 | 2,857.0 | -1.89% |
| 2024-05-03 | $1.60 | $1.56 | $0.0418 | 7,237.0 | +0.63% |
| 2024-05-02 | $1.60 | $1.52 | $0.0778 | 3,731.0 | -1.25% |
| 2024-05-01 | $1.60 | $1.50 | $0.0999 | 8,588.0 | +3.17% |
| 2024-04-30 | $1.60 | $1.51 | $0.09 | 6,624.0 | +2.71% |
| 2024-04-29 | $1.58 | $1.51 | $0.0721 | 2,148.0 | +0.67% |
| 2024-04-26 | $1.50 | $1.49 | $0.015 | 2,224.0 | -0.01% |
| 2024-04-25 | $1.52 | $1.43 | $0.091 | 2,796.0 | -0.98% |
| 2024-04-24 | $1.55 | $1.45 | $0.10 | 5,976.0 | +5.94% |
| 2024-04-23 | $1.70 | $1.20 | $0.50 | 53,107.0 | +2.14% |
| 2024-04-22 | $1.44 | $1.40 | $0.0422 | 1,118.0 | +0.00% |
| 2024-04-19 | $1.47 | $1.37 | $0.0999 | 4,563.0 | -4.76% |
| 2024-04-18 | $1.47 | $1.36 | $0.11 | 3,279.0 | +5.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $2.45 | $1.50 | $0.9499 | 330,494.0 | +16.06% |
| 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% |
Energy Focus Inc 주식 (EFOI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.75 | $1.37 | $0.38 | 120,675.0 | -11.18% |
| 2023-11 | $1.85 | $1.20 | $0.65 | 202,554.0 | +12.58% |
| 2023-10 | $2.05 | $1.49 | $0.56 | 91,007.0 | -24.50% |
| 2023-09 | $2.29 | $1.92 | $0.3699 | 128,784.0 | +3.09% |
| 2023-08 | $2.09 | $1.75 | $0.34 | 91,343.0 | +1.04% |
| 2023-07 | $2.61 | $1.76 | $0.8499 | 350,715.0 | +6.08% |
| 2023-06 | $2.38 | $0.27 | $2.11 | 1,534,093.0 | +332.50% |
| 2023-05 | $0.5225 | $0.41 | $0.1125 | 673,234.0 | -3.57% |
| 2023-04 | $0.59 | $0.41 | $0.18 | 681,782.0 | -22.50% |
| 2023-03 | $0.848 | $0.4625 | $0.3856 | 2,925,599.0 | +14.24% |
| 2023-02 | $0.82 | $0.4799 | $0.3401 | 1,424,834.0 | -38.42% |
| 2023-01 | $0.8799 | $0.325 | $0.5549 | 4,138,030.0 | +152.70% |
Energy Focus Inc 주식 (EFOI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.4884 | $0.28 | $0.2084 | 3,088,961.0 | -12.16% |
| 2022-11 | $0.41 | $0.32 | $0.09 | 1,915,905.0 | -12.26% |
| 2022-10 | $0.6309 | $0.3581 | $0.2728 | 28,486,863.0 | -21.40% |
| 2022-09 | $0.76 | $0.50 | $0.26 | 2,201,983.0 | -30.66% |
| 2022-08 | $1.01 | $0.71 | $0.3027 | 10,783,663.0 | +1.70% |
| 2022-07 | $1.40 | $0.6618 | $0.7382 | 7,769,039.0 | -43.28% |
| 2022-06 | $3.12 | $0.86 | $2.26 | 227,207,195.0 | +46.43% |
| 2022-05 | $1.14 | $0.7577 | $0.3822 | 1,041,989.0 | -20.73% |
| 2022-04 | $1.42 | $1.10 | $0.32 | 1,531,726.0 | -17.65% |
| 2022-03 | $2.10 | $1.20 | $0.90 | 11,845,056.0 | +5.43% |
| 2022-02 | $1.78 | $1.14 | $0.64 | 2,541,837.0 | -20.86% |
| 2022-01 | $4.63 | $1.50 | $3.13 | 12,806,799.0 | -61.83% |
1.39%
1.39%
자본화:
|
볼륨(24시간):