Italia markets closed

Energy Focus, Inc. (EFOI)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,3890-0,0010 (-0,07%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241,45001,45001,36001,39001,390015.800
27 giu 20241,30001,55001,27001,42001,420060.200
26 giu 20241,32001,32001,27001,31001,31006.100
25 giu 20241,32001,32001,25001,26001,260033.000
24 giu 20241,57001,57001,22001,22001,220028.200
21 giu 20241,56001,59001,43001,58001,580023.700
20 giu 20241,54001,79001,50001,59001,590025.000
18 giu 20241,75001,77001,55001,77001,770018.800
17 giu 20241,75001,77001,75001,75001,7500900
14 giu 20241,75001,75001,75001,75001,75001.000
13 giu 20241,70001,74001,70001,74001,7400700
12 giu 20241,79001,79001,75001,75001,75001.700
11 giu 20241,68001,93001,67001,70001,700012.000
10 giu 20241,60001,95001,60001,71001,710026.500
07 giu 20241,69001,69001,68001,69001,69002.700
06 giu 20241,67001,70001,66001,69001,69002.300
05 giu 20241,68001,73001,68001,73001,73003.100
04 giu 20241,77001,78001,64001,66001,66008.300
03 giu 20241,68001,68001,61001,65001,65004.000
31 mag 20241,61001,69001,60001,65001,65002.100
30 mag 20241,65001,72001,61001,68001,68001.600
29 mag 20241,72001,74001,67001,67001,67003.400
28 mag 20241,80001,80001,75001,76001,76004.200
24 mag 20241,79001,80001,76001,78001,78007.100
23 mag 20241,75001,83001,75001,79001,79005.000
22 mag 20241,73001,87001,73001,82001,82002.300
21 mag 20241,83001,90001,72001,72001,720020.900
20 mag 20241,83001,85001,82001,82001,82008.800
17 mag 20241,65001,88001,65001,80001,800011.300
16 mag 20241,82001,91001,70001,72001,720014.900
15 mag 20242,04002,45001,78001,93001,9300222.400
14 mag 20241,60002,04001,60002,01002,010051.700
13 mag 20241,65001,65001,65001,65001,65001.200
10 mag 20241,70001,70001,66001,67001,67004.800
09 mag 20241,59001,71001,59001,62001,62001.600
08 mag 20241,68001,68001,61001,61001,6100900
07 mag 20241,59001,61001,58001,60001,60004.500
06 mag 20241,59001,60001,54001,56001,56002.900
03 mag 20241,57001,60001,56001,59001,59007.200
02 mag 20241,55001,60001,52001,58001,58003.700
01 mag 20241,60001,60001,50001,60001,60008.600
30 apr 20241,58001,60001,51001,55001,55006.600
29 apr 20241,58001,58001,51001,51001,51002.100
26 apr 20241,49001,51001,49001,50001,50002.200
25 apr 20241,48001,52001,43001,50001,50002.800
24 apr 20241,45001,55001,45001,51001,51006.900
23 apr 20241,38001,70001,20001,43001,430053.100
22 apr 20241,40001,44001,40001,40001,40001.100
19 apr 20241,44001,47001,37001,40001,40004.600
18 apr 20241,36001,47001,36001,47001,47003.300
17 apr 20241,37001,41001,35001,40001,40002.100
16 apr 20241,41001,47001,35001,41001,410012.200
15 apr 20241,44001,53001,41001,49001,49008.200
12 apr 20241,42001,54001,37001,48001,480041.700
11 apr 20241,60001,60001,35001,50001,5000133.100
10 apr 20241,61001,61001,47001,60001,6000242.900
09 apr 20241,46001,46001,46001,46001,4600800
08 apr 20241,46001,52001,44001,46001,46008.400
05 apr 20241,49001,49001,42001,46001,46006.100
04 apr 20241,52001,54001,45001,48001,48006.200
03 apr 20241,50001,57001,45001,49001,49004.800
02 apr 20241,56001,60001,51001,56001,56006.100
01 apr 20241,60001,60001,52001,53001,53004.400
28 mar 20241,54001,63001,51001,59001,59004.800
27 mar 20241,61001,61001,50001,57001,57009.100
26 mar 20241,63001,63001,58001,61001,61002.600
25 mar 20241,60001,63001,42001,57001,57009.100
22 mar 20241,68001,68001,56001,60001,60004.900
21 mar 20241,68001,74001,64001,64001,64007.600
20 mar 20241,65001,74001,65001,70001,70005.100
19 mar 20241,68001,75001,62001,67001,670021.400
18 mar 20241,74001,75001,65001,67001,670016.600
15 mar 20241,69001,75001,60001,63001,630013.100
14 mar 20241,85001,88001,69001,73001,730030.000
13 mar 20241,68001,89001,59001,80001,800032.700
12 mar 20241,68001,72001,65001,65001,65004.700
11 mar 20241,65001,98001,60001,71001,710014.300
08 mar 20241,74001,74001,60001,61001,61008.100
07 mar 20241,66001,70001,60001,68001,680010.700
06 mar 20241,70001,74001,60001,63001,630014.900
05 mar 20241,88001,88001,60001,75001,750018.000
04 mar 20242,03002,03001,81001,83001,830026.400
01 mar 20242,05002,05001,80001,98001,980029.400
29 feb 20242,18002,18001,91002,05002,050036.800
28 feb 20242,01002,13002,01002,13002,130032.800
27 feb 20242,33002,42001,95002,01002,010058.700
26 feb 20242,06002,57002,05002,18002,1800145.100
23 feb 20242,03002,40002,02002,13002,1300162.000
22 feb 20241,94002,47001,82002,33002,3300624.500
21 feb 20241,71002,90001,46002,29002,290012.386.100
20 feb 20241,30001,30001,26001,29001,29001.241.600
16 feb 20241,32001,32001,25001,25001,25002.600
15 feb 20241,43001,50001,30001,30001,30005.700
14 feb 20241,40001,40001,33001,33001,33002.400
13 feb 20241,31001,46001,31001,33001,33004.500
12 feb 20241,38001,79001,25001,25001,250023.200
09 feb 20241,26001,49001,23001,49001,4900900
08 feb 20241,29001,30001,21001,29001,29003.800
07 feb 20241,20001,36001,20001,29001,29003.000
06 feb 20241,42001,42001,21001,21001,21004.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...