Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Focus Inc (NQ: EFOI )

1.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 9.330 9.600 9.130 9.510 26,369 -0.14(-1.45%)
Jul 30, 2015 9.660 10.05 9.070 9.650 27,340 -0.09(-0.92%)
Jul 29, 2015 8.660 9.840 8.650 9.740 78,024 +0.93(+10.56%)
Jul 28, 2015 9.010 9.020 8.480 8.810 114,782 -0.43(-4.65%)
Jul 27, 2015 9.900 9.900 9.090 9.240 86,311 -0.86(-8.51%)
Jul 24, 2015 10.23 10.54 9.660 10.10 119,132 -0.26(-2.51%)
Jul 23, 2015 9.900 10.50 9.670 10.36 60,355 +0.39(+3.91%)
Jul 22, 2015 11.02 11.27 9.960 9.970 122,304 -0.95(-8.70%)
Jul 21, 2015 10.76 11.06 10.75 10.92 71,924 +0.22(+2.06%)
Jul 20, 2015 11.45 11.51 10.62 10.70 109,003 -0.80(-6.96%)
Jul 17, 2015 11.25 11.63 10.93 11.50 123,546 +0.41(+3.70%)
Jul 16, 2015 10.74 11.20 10.59 11.09 123,156 +0.53(+5.02%)
Jul 15, 2015 10.94 11.20 10.40 10.56 169,167 -0.01(-0.09%)
Jul 14, 2015 10.10 10.93 9.570 10.57 117,271 +0.56(+5.59%)
Jul 13, 2015 9.710 10.19 9.650 10.01 93,272 +0.26(+2.67%)
Jul 10, 2015 10.08 10.35 9.620 9.750 94,587 -0.26(-2.60%)
Jul 09, 2015 10.01 10.55 9.760 10.01 93,727 +0.23(+2.35%)
Jul 08, 2015 10.75 10.80 9.530 9.780 288,499 -0.96(-8.94%)
Jul 07, 2015 10.50 10.99 10.50 10.74 202,934 +0.23(+2.19%)
Jul 06, 2015 10.42 10.59 9.940 10.51 184,144 +0.28(+2.74%)
Jul 02, 2015 9.980 10.23 10.23 10.23 287,600 +0.26(+2.61%)
Jul 01, 2015 8.750 10.07 8.750 9.970 336,675 +1.23(+14.07%)
Jun 30, 2015 8.100 8.750 8.065 8.740 106,564 +0.69(+8.57%)
Jun 29, 2015 8.570 8.695 8.030 8.050 103,098 -0.70(-8.00%)
Jun 26, 2015 8.350 8.820 8.100 8.750 176,720 +0.51(+6.19%)
Jun 25, 2015 7.750 8.250 7.750 8.240 144,487 +0.62(+8.14%)
Jun 24, 2015 7.300 7.720 7.300 7.620 89,835 +0.35(+4.81%)
Jun 23, 2015 7.360 7.360 7.188 7.270 81,643 -0.09(-1.22%)
Jun 22, 2015 7.350 7.405 7.230 7.360 45,517 +0.01(+0.14%)
Jun 19, 2015 7.390 7.440 7.290 7.350 69,042 +0.00(+0.00%)
Jun 18, 2015 7.340 7.460 7.215 7.350 77,878 -0.07(-0.94%)
Jun 17, 2015 7.250 7.460 7.060 7.420 90,371 +0.18(+2.49%)
Jun 16, 2015 7.050 7.240 7.010 7.240 50,643 +0.16(+2.26%)
Jun 15, 2015 7.100 7.100 6.990 7.080 29,557 +0.07(+1.00%)
Jun 12, 2015 6.980 7.090 6.928 7.010 12,103 +0.03(+0.43%)
Jun 11, 2015 7.000 7.090 6.730 6.980 51,283 +0.05(+0.72%)
Jun 10, 2015 6.820 7.190 6.820 6.930 29,546 +0.08(+1.17%)
Jun 09, 2015 7.130 7.130 6.831 6.850 38,864 -0.27(-3.79%)
Jun 08, 2015 7.210 7.210 6.701 7.120 55,920 +0.01(+0.14%)
Jun 05, 2015 7.160 7.450 7.000 7.110 75,070 +0.02(+0.28%)
Jun 04, 2015 7.080 7.280 6.970 7.090 59,962 +0.04(+0.57%)
Jun 03, 2015 6.800 7.190 6.700 7.050 30,257 +0.34(+5.07%)
Jun 02, 2015 6.980 6.980 6.561 6.710 29,215 -0.26(-3.73%)
Jun 01, 2015 6.410 7.290 6.380 6.970 76,535 +0.54(+8.40%)
May 29, 2015 6.570 6.600 6.400 6.430 22,457 -0.07(-1.08%)
May 28, 2015 6.600 6.600 6.380 6.500 21,348 -0.10(-1.52%)
May 27, 2015 6.370 6.705 6.300 6.600 43,747 +0.22(+3.45%)
May 26, 2015 6.130 6.410 6.100 6.380 23,813 +0.18(+2.99%)
May 22, 2015 6.290 6.195 6.195 6.195 50,300 -0.10(-1.67%)
May 21, 2015 5.990 6.344 5.990 6.300 21,664 +0.30(+5.00%)
May 20, 2015 6.190 6.290 5.950 6.000 8,840 -0.04(-0.66%)
May 19, 2015 6.350 6.350 5.950 6.040 41,013 -0.26(-4.13%)
May 18, 2015 6.240 6.370 6.130 6.300 19,062 +0.20(+3.28%)
May 15, 2015 6.250 6.650 6.100 6.100 36,737 -0.28(-4.39%)
May 14, 2015 6.400 6.440 6.220 6.380 24,939 +0.04(+0.63%)
May 13, 2015 6.470 6.470 6.293 6.340 19,113 -0.05(-0.78%)
May 12, 2015 6.492 6.550 6.280 6.390 85,021 +0.04(+0.63%)
May 11, 2015 6.870 6.920 6.350 6.350 80,824 -0.33(-4.94%)
May 08, 2015 6.560 7.170 6.370 6.680 110,423 +0.13(+1.98%)
May 07, 2015 5.780 6.590 5.660 6.550 167,713 +0.75(+12.93%)
May 06, 2015 6.500 6.660 5.800 5.800 265,563 -0.47(-7.50%)
May 05, 2015 6.650 7.090 5.880 6.270 474,354 +0.68(+12.07%)
May 04, 2015 5.460 5.740 5.160 5.595 24,510 +0.16(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.