Stockscreener 앱 받기
1.91
2.55%
-0.05
Energy Focus Inc 주식 (EFOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.95 | $1.91 | $0.04 | 3,086.0 | -2.55% |
| 2025-08-07 | $2.00 | $1.91 | $0.0899 | 3,816.0 | +0.02% |
| 2025-08-06 | $2.02 | $1.96 | $0.0645 | 3,816.0 | -1.03% |
| 2025-08-05 | $2.02 | $1.98 | $0.04 | 3,491.0 | -1.66% |
| 2025-08-04 | $2.17 | $1.98 | $0.19 | 3,791.0 | +0.17% |
| 2025-08-01 | $2.12 | $1.98 | $0.1387 | 4,474.0 | -3.22% |
| 2025-07-31 | $2.10 | $2.04 | $0.065 | 4,847.0 | -1.81% |
| 2025-07-30 | $2.12 | $2.04 | $0.075 | 2,148.0 | -0.29% |
| 2025-07-29 | $2.25 | $2.06 | $0.185 | 7,592.0 | +3.47% |
| 2025-07-28 | $2.49 | $2.05 | $0.4368 | 26,372.0 | -5.53% |
| 2025-07-25 | $2.32 | $2.06 | $0.26 | 20,210.0 | -1.81% |
| 2025-07-24 | $2.29 | $2.11 | $0.1785 | 15,707.0 | +4.68% |
| 2025-07-23 | $2.11 | $2.11 | $0.00 | 759.0 | +1.50% |
| 2025-07-22 | $2.17 | $2.00 | $0.1693 | 12,891.0 | -5.45% |
| 2025-07-21 | $2.28 | $2.13 | $0.1472 | 6,880.0 | -0.45% |
| 2025-07-18 | $2.30 | $2.19 | $0.11 | 14,598.0 | -2.21% |
| 2025-07-17 | $2.31 | $2.23 | $0.08 | 22,433.0 | -2.16% |
| 2025-07-16 | $2.37 | $2.30 | $0.0678 | 4,379.0 | -4.45% |
| 2025-07-15 | $2.55 | $2.22 | $0.33 | 31,989.0 | -6.29% |
| 2025-07-14 | $2.59 | $2.32 | $0.27 | 10,177.0 | -0.77% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.17 | $1.91 | $0.26 | 25,560.0 | -8.03% |
| 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% |
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% |
0.04%
자본화:
|
볼륨(24시간):