Energy Focus Inc (EFOI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/11/2025 |
2.233 |
-0,72%
|
2,72
|
2,70
|
2,75
|
2,75
|
| 31/10/2025 |
479 |
0,73%
|
2,74
|
2,72
|
2,77
|
2,77
|
| 30/10/2025 |
930 |
0,00%
|
2,76
|
2,71
|
2,76
|
2,75
|
| 29/10/2025 |
542 |
0,36%
|
2,69
|
2,69
|
2,75
|
2,75
|
| 28/10/2025 |
640 |
-0,72%
|
2,83
|
2,74
|
2,83
|
2,74
|
| 27/10/2025 |
760 |
-3,16%
|
2,85
|
2,74
|
2,85
|
2,76
|
| 24/10/2025 |
1.225 |
0,71%
|
2,81
|
2,81
|
2,88
|
2,85
|
| 23/10/2025 |
247 |
3,66%
|
2,75
|
2,75
|
2,83
|
2,83
|
| 22/10/2025 |
1.586 |
-7,14%
|
2,89
|
2,69
|
2,89
|
2,73
|
| 21/10/2025 |
2.673 |
5,38%
|
2,73
|
2,70
|
2,98
|
2,94
|
| 20/10/2025 |
1.264 |
1,45%
|
2,85
|
2,79
|
2,85
|
2,79
|
| 17/10/2025 |
4.395 |
-10,13%
|
2,95
|
2,75
|
3,05
|
2,75
|
| 16/10/2025 |
719 |
3,73%
|
2,98
|
2,98
|
3,06
|
3,06
|
| 15/10/2025 |
1.132 |
1,03%
|
2,94
|
2,94
|
2,95
|
2,95
|
| 14/10/2025 |
1.586 |
6,18%
|
2,78
|
2,74
|
2,93
|
2,92
|
| 13/10/2025 |
2.405 |
-0,72%
|
2,83
|
2,75
|
2,83
|
2,75
|
| 10/10/2025 |
4.759 |
2,21%
|
2,78
|
2,74
|
2,80
|
2,77
|
| 09/10/2025 |
814 |
-0,37%
|
2,67
|
2,67
|
2,71
|
2,71
|
| 08/10/2025 |
919 |
-1,81%
|
2,73
|
2,71
|
2,73
|
2,72
|
| 07/10/2025 |
1.721 |
-3,15%
|
2,87
|
2,75
|
2,87
|
2,77
|
| 06/10/2025 |
3.207 |
10,42%
|
2,63
|
2,63
|
2,86
|
2,86
|
| 03/10/2025 |
2.619 |
0,00%
|
2,59
|
2,58
|
2,65
|
2,59
|
| 02/10/2025 |
3.179 |
-5,82%
|
2,75
|
2,57
|
2,75
|
2,59
|
| 01/10/2025 |
2.848 |
-1,08%
|
2,87
|
2,75
|
2,87
|
2,75
|
| 30/09/2025 |
1.309 |
-1,77%
|
2,84
|
2,78
|
2,84
|
2,78
|
| 29/09/2025 |
4.554 |
-0,35%
|
2,83
|
2,80
|
2,83
|
2,83
|
| 26/09/2025 |
1.029 |
-3,40%
|
2,94
|
2,84
|
2,94
|
2,84
|
| 25/09/2025 |
3.397 |
-4,85%
|
3,00
|
2,90
|
3,00
|
2,94
|
| 24/09/2025 |
12.822 |
3,34%
|
3,19
|
3,08
|
3,45
|
3,09
|
| 23/09/2025 |
3.289 |
1,36%
|
2,92
|
2,87
|
2,99
|
2,99
|
| 22/09/2025 |
5.935 |
-1,67%
|
2,95
|
2,85
|
2,99
|
2,95
|
| 19/09/2025 |
9.342 |
-0,66%
|
3,02
|
2,95
|
3,02
|
3,00
|
| 18/09/2025 |
3.775 |
2,37%
|
3,07
|
2,79
|
3,07
|
3,02
|
| 17/09/2025 |
4.727 |
-6,35%
|
3,17
|
2,92
|
3,20
|
2,95
|
| 16/09/2025 |
8.653 |
2,27%
|
3,13
|
3,08
|
3,40
|
3,15
|
| 15/09/2025 |
7.809 |
22,71%
|
2,42
|
2,42
|
3,14
|
3,08
|
| 12/09/2025 |
2.852 |
1,21%
|
2,45
|
2,45
|
2,51
|
2,51
|
| 11/09/2025 |
1.316 |
2,06%
|
2,49
|
2,47
|
2,52
|
2,48
|
| 10/09/2025 |
1.634 |
-1,22%
|
2,47
|
2,43
|
2,47
|
2,43
|
| 09/09/2025 |
1.335 |
0,41%
|
2,49
|
2,45
|
2,49
|
2,46
|
| 08/09/2025 |
2.715 |
0,41%
|
2,41
|
2,41
|
2,51
|
2,45
|
| 05/09/2025 |
172 |
-2,01%
|
2,52
|
2,44
|
2,52
|
2,44
|
| 04/09/2025 |
310 |
-1,97%
|
2,54
|
2,49
|
2,54
|
2,49
|
| 03/09/2025 |
1.564 |
0,00%
|
2,54
|
2,54
|
2,55
|
2,54
|
| 02/09/2025 |
709 |
-0,39%
|
2,53
|
2,53
|
2,54
|
2,54
|
| 29/08/2025 |
230 |
-0,97%
|
2,58
|
2,55
|
2,59
|
2,55
|
| 28/08/2025 |
350 |
0,59%
|
2,57
|
2,56
|
2,575
|
2,575
|
| 27/08/2025 |
2.475 |
-0,39%
|
2,59
|
2,56
|
2,62
|
2,56
|
| 26/08/2025 |
1.166 |
-0,58%
|
2,60
|
2,56
|
2,60
|
2,57
|
| 25/08/2025 |
6.734 |
3,82%
|
2,47
|
2,43
|
2,585
|
2,585
|
| 22/08/2025 |
4.356 |
-9,78%
|
2,78
|
2,45
|
2,78
|
2,49
|
| 21/08/2025 |
21.692 |
12,20%
|
2,70
|
2,36
|
2,76
|
2,76
|
| 20/08/2025 |
18.912 |
19,42%
|
2,11
|
2,11
|
2,55
|
2,46
|
| 19/08/2025 |
4.901 |
12,57%
|
1,99
|
1,98
|
2,10
|
2,06
|
| 18/08/2025 |
3.526 |
-5,18%
|
1,90
|
1,83
|
1,90
|
1,83
|
| 15/08/2025 |
465 |
-1,03%
|
1,95
|
1,93
|
1,95
|
1,93
|
| 14/08/2025 |
555 |
-3,94%
|
2,01
|
1,90
|
2,01
|
1,95
|
| 13/08/2025 |
830 |
1,00%
|
2,07
|
1,96
|
2,07
|
2,03
|
| 12/08/2025 |
129 |
2,03%
|
1,96
|
1,96
|
2,01
|
2,01
|
| 11/08/2025 |
471 |
3,68%
|
1,94
|
1,92
|
1,97
|
1,97
|
| 08/08/2025 |
637 |
-3,06%
|
1,95
|
1,90
|
1,95
|
1,90
|
| 07/08/2025 |
584 |
-1,51%
|
1,91
|
1,91
|
1,96
|
1,96
|
| 06/08/2025 |
213 |
0,51%
|
1,98
|
1,98
|
1,99
|
1,99
|
| 05/08/2025 |
496 |
-1,00%
|
2,02
|
1,98
|
2,02
|
1,98
|
| 04/08/2025 |
1.685 |
-0,50%
|
1,98
|
1,98
|
2,05
|
2,00
|
| 01/08/2025 |
882 |
-2,43%
|
2,04
|
2,00
|
2,04
|
2,01
|
| 31/07/2025 |
2.058 |
0,49%
|
2,07
|
2,05
|
2,07
|
2,06
|
| 30/07/2025 |
594 |
-6,82%
|
2,04
|
2,04
|
2,07
|
2,05
|
| 29/07/2025 |
768 |
5,77%
|
2,11
|
2,07
|
2,20
|
2,20
|
| 28/07/2025 |
5.803 |
-4,15%
|
2,13
|
2,05
|
2,38
|
2,08
|
| 25/07/2025 |
8.143 |
-0,91%
|
2,16
|
2,06
|
2,32
|
2,17
|
| 24/07/2025 |
1.310 |
4,78%
|
2,12
|
2,12
|
2,19
|
2,19
|
| 23/07/2025 |
302 |
0,48%
|
2,13
|
2,09
|
2,13
|
2,09
|
| 22/07/2025 |
3.277 |
-3,26%
|
2,14
|
2,04
|
2,14
|
2,08
|
| 21/07/2025 |
1.090 |
-4,44%
|
2,24
|
2,15
|
2,24
|
2,15
|
| 18/07/2025 |
2.684 |
-0,44%
|
2,29
|
2,25
|
2,30
|
2,25
|
| 17/07/2025 |
1.749 |
-2,16%
|
2,30
|
2,26
|
2,30
|
2,26
|
| 16/07/2025 |
262 |
0,43%
|
2,36
|
2,31
|
2,36
|
2,31
|
| 15/07/2025 |
1.820 |
-11,20%
|
2,57
|
2,30
|
2,57
|
2,30
|
| 14/07/2025 |
894 |
-0,38%
|
2,59
|
2,50
|
2,59
|
2,59
|
| 11/07/2025 |
5.792 |
2,77%
|
2,92
|
2,50
|
2,92
|
2,60
|
| 10/07/2025 |
7.220 |
8,12%
|
2,31
|
2,31
|
2,53
|
2,53
|
| 09/07/2025 |
1.051 |
0,00%
|
2,42
|
2,34
|
2,42
|
2,34
|
| 08/07/2025 |
1.039 |
0,86%
|
2,37
|
2,34
|
2,37
|
2,34
|
| 07/07/2025 |
761 |
0,87%
|
2,31
|
2,30
|
2,32
|
2,32
|
| 04/07/2025 |
2.993 |
-5,22%
|
2,41
|
2,1799
|
2,40
|
2,30
|
| 03/07/2025 |
988 |
-1,29%
|
2,41
|
2,30
|
2,41
|
2,30
|
| 02/07/2025 |
2.416 |
-0,85%
|
2,32
|
2,22
|
2,33
|
2,33
|
| 01/07/2025 |
1.383 |
-2,49%
|
2,38
|
2,35
|
2,46
|
2,35
|
| 30/06/2025 |
2.158 |
4,33%
|
2,39
|
2,38
|
2,47
|
2,41
|
| 27/06/2025 |
670 |
4,05%
|
2,21
|
2,20
|
2,31
|
2,31
|
| 26/06/2025 |
29.515 |
8,29%
|
2,09
|
2,05
|
2,37
|
2,22
|
| 25/06/2025 |
1.241 |
-0,97%
|
2,04
|
2,03
|
2,05
|
2,05
|
| 24/06/2025 |
23.751 |
-8,00%
|
2,20
|
1,94
|
2,41
|
2,07
|
| 23/06/2025 |
17.713 |
35,54%
|
1,70
|
1,70
|
2,27
|
2,25
|
| 20/06/2025 |
1.999 |
-2,35%
|
1,73
|
1,66
|
1,73
|
1,66
|
| 19/06/2025 |
3.610 |
0,00%
|
1,77
|
1,70
|
1,78
|
1,70
|
| 18/06/2025 |
234 |
-3,95%
|
1,77
|
1,70
|
1,77
|
1,70
|
| 17/06/2025 |
672 |
-3,28%
|
1,85
|
1,75
|
1,85
|
1,77
|
| 16/06/2025 |
557 |
0,55%
|
1,83
|
1,83
|
1,83
|
1,83
|
