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, 2017 2.165 2.240 2.160 2.180 10,326 -0.09(-3.96%)
Jul 28, 2017 2.160 2.290 2.160 2.270 53,610 +0.04(+1.79%)
Jul 27, 2017 2.280 2.290 2.180 2.230 80,892 -0.07(-3.04%)
Jul 26, 2017 2.230 2.300 2.150 2.300 28,549 +0.05(+2.22%)
Jul 25, 2017 2.280 2.330 2.200 2.250 16,338 -0.06(-2.60%)
Jul 24, 2017 2.200 2.350 2.200 2.310 26,490 +0.09(+4.05%)
Jul 21, 2017 2.160 2.280 2.160 2.220 45,300 +0.02(+0.91%)
Jul 20, 2017 2.280 2.160 2.200 14,657 -0.02(-0.90%)
Jul 19, 2017 2.250 2.270 2.150 2.220 27,132 -0.05(-2.20%)
Jul 18, 2017 2.220 2.270 2.210 2.270 26,920 +0.01(+0.44%)
Jul 17, 2017 2.230 2.280 2.220 2.260 29,942 +0.06(+2.73%)
Jul 14, 2017 2.190 2.290 2.040 2.200 38,972 -0.02(-0.90%)
Jul 13, 2017 2.290 2.290 2.170 2.220 10,918 -0.03(-1.33%)
Jul 12, 2017 2.250 2.365 2.160 2.250 39,958 -0.01(-0.44%)
Jul 11, 2017 2.310 2.390 2.250 2.260 28,131 -0.06(-2.59%)
Jul 10, 2017 2.360 2.455 2.320 2.320 19,281 -0.09(-3.73%)
Jul 07, 2017 2.485 2.560 2.410 2.410 3,244 -0.01(-0.41%)
Jul 06, 2017 2.580 2.580 2.400 2.420 13,623 -0.06(-2.42%)
Jul 05, 2017 2.410 2.545 2.397 2.480 46,355 +0.03(+1.22%)
Jul 03, 2017 2.604 2.604 2.430 2.450 10,971 -0.18(-6.84%)
Jun 30, 2017 2.710 2.710 2.520 2.630 18,037 +0.10(+3.95%)
Jun 29, 2017 2.690 2.690 2.512 2.530 16,317 -0.01(-0.39%)
Jun 28, 2017 2.430 2.650 2.430 2.540 25,217 +0.06(+2.42%)
Jun 27, 2017 2.550 2.558 2.350 2.480 43,203 -0.09(-3.50%)
Jun 26, 2017 2.460 2.600 2.460 2.570 43,817 +0.12(+4.90%)
Jun 23, 2017 2.450 2.470 2.353 2.450 59,030 +0.03(+1.24%)
Jun 22, 2017 2.420 2.480 2.330 2.420 63,785 -0.00(-0.05%)
Jun 21, 2017 2.810 2.900 2.320 2.421 169,755 -0.39(-13.83%)
Jun 20, 2017 2.750 2.850 2.690 2.810 29,488 +0.09(+3.31%)
Jun 19, 2017 2.826 2.850 2.700 2.720 55,622 -0.13(-4.56%)
Jun 16, 2017 2.930 3.000 2.790 2.850 59,054 -0.10(-3.39%)
Jun 15, 2017 3.010 3.140 2.920 2.950 19,415 -0.14(-4.53%)
Jun 14, 2017 3.000 3.190 2.900 3.090 71,200 +0.09(+3.00%)
Jun 13, 2017 2.900 3.000 2.820 3.000 19,411 +0.14(+4.90%)
Jun 12, 2017 2.840 2.930 2.820 2.860 25,473 +0.01(+0.35%)
Jun 09, 2017 2.960 3.040 2.850 2.850 25,111 -0.15(-5.00%)
Jun 08, 2017 3.100 3.130 2.870 3.000 15,977 -0.03(-0.99%)
Jun 07, 2017 3.200 3.200 3.010 3.030 20,033 -0.14(-4.42%)
Jun 06, 2017 3.160 3.240 3.050 3.170 40,935 -0.01(-0.31%)
Jun 05, 2017 3.170 3.250 3.140 3.180 22,289 +0.02(+0.63%)
Jun 02, 2017 3.170 3.280 3.050 3.160 23,085 +0.00(+0.00%)
Jun 01, 2017 3.200 3.283 3.120 3.160 14,180 -0.06(-1.86%)
May 31, 2017 3.160 3.400 3.050 3.220 33,116 +0.05(+1.58%)
May 30, 2017 3.480 3.480 3.160 3.170 54,618 -0.15(-4.52%)
May 26, 2017 3.279 3.340 3.279 3.320 6,373 -0.02(-0.60%)
May 25, 2017 3.330 3.380 3.260 3.340 21,892 -0.09(-2.62%)
May 24, 2017 3.320 3.480 3.214 3.430 68,068 +0.11(+3.31%)
May 23, 2017 3.170 3.320 3.170 3.320 41,285 +0.13(+4.08%)
May 22, 2017 3.150 3.200 3.150 3.190 13,211 +0.01(+0.31%)
May 19, 2017 3.120 3.200 3.120 3.180 23,957 +0.02(+0.63%)
May 18, 2017 3.110 3.210 3.110 3.160 7,746 -0.08(-2.47%)
May 17, 2017 3.140 3.280 3.140 3.240 8,677 +0.09(+2.86%)
May 16, 2017 3.170 3.280 3.130 3.150 24,876 -0.07(-2.17%)
May 15, 2017 3.060 3.270 3.050 3.220 21,239 +0.12(+4.04%)
May 12, 2017 3.080 3.210 3.050 3.095 18,384 +0.01(+0.16%)
May 11, 2017 3.190 3.320 3.070 3.090 27,802 -0.12(-3.74%)
May 10, 2017 3.220 3.240 3.120 3.210 15,683 -0.02(-0.47%)
May 09, 2017 3.130 3.240 3.040 3.225 23,365 +0.10(+3.04%)
May 08, 2017 3.320 3.380 3.048 3.130 87,726 -0.26(-7.67%)
May 05, 2017 2.710 3.520 2.696 3.390 258,190 +0.68(+25.09%)
May 04, 2017 2.700 2.720 2.451 2.710 123,984 +0.09(+3.44%)
May 03, 2017 2.770 2.775 2.530 2.620 88,135 -0.18(-6.43%)
May 02, 2017 2.810 2.860 2.750 2.800 54,099 -0.06(-2.10%)
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.