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, 2019 0.5100 0.5400 0.4600 0.5200 1,557,945 -0.05(-8.00%)
Jul 30, 2019 0.5278 0.9300 0.5278 0.5652 22,619,416 +0.16(+40.95%)
Jul 29, 2019 0.4005 0.4100 0.4005 0.4010 43,674 +0.00(+0.12%)
Jul 26, 2019 0.4050 0.4121 0.4005 0.4005 24,400 -0.01(-1.77%)
Jul 25, 2019 0.4250 0.4300 0.4005 0.4077 21,123 -0.00(-0.56%)
Jul 24, 2019 0.4100 0.4156 0.4000 0.4100 23,294 -0.00(-0.15%)
Jul 23, 2019 0.4272 0.4272 0.4105 0.4106 25,094 -0.00(-1.06%)
Jul 22, 2019 0.4350 0.4350 0.4060 0.4150 41,443 -0.01(-2.72%)
Jul 19, 2019 0.4400 0.4400 0.4250 0.4266 11,500 -0.01(-3.05%)
Jul 18, 2019 0.4500 0.4500 0.4250 0.4400 25,581 -0.01(-2.22%)
Jul 17, 2019 0.4600 0.4600 0.4200 0.4500 31,641 +0.03(+7.14%)
Jul 16, 2019 0.4500 0.4700 0.4000 0.4200 125,025 -0.03(-6.67%)
Jul 15, 2019 0.4600 0.4800 0.4400 0.4500 52,132 -0.00(-0.02%)
Jul 12, 2019 0.4500 0.4898 0.4450 0.4501 31,400 -0.01(-2.15%)
Jul 11, 2019 0.4500 0.5100 0.4500 0.4600 267,109 +0.01(+2.22%)
Jul 10, 2019 0.4800 0.5200 0.4500 0.4500 160,458 -0.03(-6.25%)
Jul 09, 2019 0.4600 0.5000 0.4400 0.4800 392,996 +0.03(+6.67%)
Jul 08, 2019 0.4400 0.4600 0.4000 0.4500 131,288 +0.02(+4.65%)
Jul 05, 2019 0.4000 0.4450 0.3950 0.4300 165,500 +0.03(+7.47%)
Jul 03, 2019 0.4100 0.4199 0.4000 0.4001 25,000 -0.00(-0.17%)
Jul 02, 2019 0.4300 0.4300 0.4000 0.4008 58,325 -0.01(-2.24%)
Jul 01, 2019 0.4300 0.4300 0.4000 0.4100 66,372 +0.00(+0.10%)
Jun 28, 2019 0.3800 0.4339 0.3800 0.4096 96,700 +0.00(+0.81%)
Jun 27, 2019 0.4000 0.4150 0.4000 0.4063 27,953 +0.02(+4.18%)
Jun 26, 2019 0.4400 0.4400 0.3800 0.3900 195,508 -0.03(-8.21%)
Jun 25, 2019 0.4300 0.4300 0.4026 0.4249 67,379 -0.01(-1.19%)
Jun 24, 2019 0.4300 0.4500 0.4200 0.4300 72,400 +0.00(+1.01%)
Jun 21, 2019 0.4395 0.4524 0.4257 0.4257 40,200 -0.02(-5.40%)
Jun 20, 2019 0.4500 0.4720 0.4300 0.4500 130,863 +0.00(+0.00%)
Jun 19, 2019 0.4400 0.4500 0.4200 0.4500 133,443 -0.01(-2.13%)
Jun 18, 2019 0.4900 0.4900 0.4053 0.4598 392,972 -0.03(-6.16%)
Jun 17, 2019 0.4500 0.7600 0.4400 0.4900 4,128,987 +0.06(+13.95%)
Jun 14, 2019 0.4400 0.4500 0.4220 0.4300 130,100 +0.01(+1.92%)
Jun 13, 2019 0.4200 0.4410 0.4200 0.4219 10,864 +0.01(+2.65%)
Jun 12, 2019 0.4300 0.4402 0.4050 0.4110 48,030 -0.01(-2.61%)
Jun 11, 2019 0.4600 0.4671 0.4207 0.4220 44,554 -0.03(-6.22%)
Jun 10, 2019 0.4200 0.4800 0.4200 0.4500 73,568 +0.00(+0.02%)
Jun 07, 2019 0.4200 0.4700 0.4200 0.4499 59,400 +0.04(+9.73%)
Jun 06, 2019 0.4436 0.4492 0.4050 0.4100 103,667 -0.05(-10.46%)
Jun 05, 2019 0.4700 0.4795 0.4490 0.4579 40,500 -0.01(-2.57%)
Jun 04, 2019 0.4700 0.4700 0.4500 0.4700 29,748 +0.01(+2.64%)
Jun 03, 2019 0.4400 0.4950 0.4320 0.4579 265,150 +0.03(+6.46%)
May 31, 2019 0.4500 0.4800 0.4301 0.4301 86,900 -0.04(-7.80%)
May 30, 2019 0.4997 0.4997 0.4600 0.4665 48,778 -0.01(-2.65%)
May 29, 2019 0.5282 0.5299 0.4504 0.4792 71,347 -0.03(-6.04%)
May 28, 2019 0.5200 0.5500 0.5100 0.5100 69,230 -0.04(-7.17%)
May 24, 2019 0.6000 0.6000 0.5200 0.5494 58,800 -0.02(-3.61%)
May 23, 2019 0.5400 0.5900 0.5000 0.5700 114,040 +0.02(+3.64%)
May 22, 2019 0.5350 0.6115 0.4900 0.5500 448,120 +0.02(+3.77%)
May 21, 2019 0.5300 0.5400 0.5000 0.5300 64,637 +0.04(+8.27%)
May 20, 2019 0.5200 0.5200 0.4500 0.4895 43,636 -0.03(-4.95%)
May 17, 2019 0.5500 0.5500 0.4800 0.5150 95,300 -0.02(-2.83%)
May 16, 2019 0.5400 0.5680 0.5280 0.5300 103,956 -0.01(-1.85%)
May 15, 2019 0.5767 0.5767 0.5400 0.5400 39,046 -0.03(-5.26%)
May 14, 2019 0.5700 0.6000 0.5413 0.5700 37,879 +0.02(+3.64%)
May 13, 2019 0.5700 0.5800 0.5000 0.5500 86,463 -0.01(-1.80%)
May 10, 2019 0.5600 0.5912 0.5600 0.5601 27,800 -0.03(-5.37%)
May 09, 2019 0.6195 0.6195 0.5621 0.5919 17,469 +0.00(+0.31%)
May 08, 2019 0.6262 0.6262 0.5621 0.5901 51,601 -0.01(-1.67%)
May 07, 2019 0.5900 0.6500 0.5800 0.6001 96,351 +0.04(+6.67%)
May 06, 2019 0.6300 0.6500 0.5514 0.5626 64,056 -0.05(-7.71%)
May 03, 2019 0.5800 0.6300 0.5800 0.6096 50,600 +0.05(+8.88%)
May 02, 2019 0.5971 0.6100 0.5500 0.5599 66,615 -0.06(-9.40%)
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.