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 29, 2022 0.7368 0.7509 0.7200 0.7374 138,778 -0.01(-1.55%)
Jul 28, 2022 0.7100 0.7717 0.6800 0.7490 252,808 +0.03(+4.32%)
Jul 27, 2022 0.8050 0.8280 0.6618 0.7180 1,572,476 -0.10(-11.87%)
Jul 26, 2022 0.7800 0.8343 0.7800 0.8147 401,079 +0.01(+1.32%)
Jul 25, 2022 0.8647 0.8800 0.7900 0.8041 519,364 -0.07(-7.79%)
Jul 22, 2022 0.8600 0.9400 0.8355 0.8720 538,894 +0.01(+0.98%)
Jul 21, 2022 0.9300 0.9300 0.8610 0.8635 358,198 -0.05(-5.62%)
Jul 20, 2022 0.9300 0.9498 0.8900 0.9149 226,635 +0.00(+0.54%)
Jul 19, 2022 0.9100 0.9600 0.9000 0.9100 391,780 +0.01(+1.22%)
Jul 18, 2022 0.9100 0.9660 0.8800 0.8990 500,171 +0.02(+2.32%)
Jul 15, 2022 0.8500 0.9157 0.8500 0.8786 172,318 +0.02(+2.35%)
Jul 14, 2022 0.9600 0.9633 0.8333 0.8584 288,576 -0.08(-8.44%)
Jul 13, 2022 0.9292 0.9830 0.8700 0.9375 321,701 +0.04(+3.94%)
Jul 12, 2022 0.9408 0.9700 0.9000 0.9020 203,195 -0.07(-7.00%)
Jul 11, 2022 1.000 1.030 0.9400 0.9699 422,275 -0.03(-3.01%)
Jul 08, 2022 1.110 1.120 0.9900 1.000 325,705 -0.02(-1.96%)
Jul 07, 2022 1.020 1.070 0.9900 1.020 443,197 +0.00(+0.00%)
Jul 06, 2022 1.150 1.150 1.000 1.020 189,434 -0.06(-5.56%)
Jul 05, 2022 1.200 1.200 1.050 1.080 370,395 -0.12(-10.00%)
Jul 01, 2022 1.260 1.400 1.160 1.200 304,813 -0.10(-7.69%)
Jun 30, 2022 1.400 1.400 1.275 1.300 143,652 -0.11(-7.80%)
Jun 29, 2022 1.560 1.670 1.380 1.410 386,851 -0.16(-10.19%)
Jun 28, 2022 1.610 1.670 1.570 1.570 138,990 -0.08(-4.85%)
Jun 27, 2022 1.600 1.770 1.590 1.650 317,112 +0.00(+0.00%)
Jun 24, 2022 1.510 1.659 1.470 1.650 424,284 +0.11(+7.14%)
Jun 23, 2022 1.640 1.640 1.500 1.540 256,447 -0.13(-7.78%)
Jun 22, 2022 1.780 1.780 1.610 1.670 196,711 +0.01(+0.60%)
Jun 21, 2022 1.910 1.910 1.655 1.660 485,032 -0.22(-11.70%)
Jun 17, 2022 1.840 2.050 1.840 1.880 489,132 +0.04(+2.17%)
Jun 16, 2022 1.970 2.040 1.810 1.840 874,779 -0.13(-6.60%)
Jun 15, 2022 1.980 2.150 1.880 1.970 1,663,783 -0.07(-3.43%)
Jun 14, 2022 2.510 2.600 1.960 2.040 2,326,263 -0.41(-16.73%)
Jun 13, 2022 2.450 2.540 2.306 2.450 4,836,027 -0.07(-2.78%)
Jun 10, 2022 2.390 2.729 2.220 2.520 4,574,347 +0.23(+10.04%)
Jun 09, 2022 2.460 2.560 2.210 2.290 5,492,431 -0.41(-15.19%)
Jun 08, 2022 2.980 3.120 2.310 2.700 46,498,708 +0.42(+18.42%)
Jun 07, 2022 1.500 2.490 1.440 2.280 22,969,016 +0.72(+46.15%)
Jun 06, 2022 1.460 1.630 1.350 1.560 7,793,956 -0.09(-5.45%)
Jun 03, 2022 1.350 1.830 1.290 1.650 102,636,040 +0.54(+48.65%)
Jun 02, 2022 1.090 1.230 1.010 1.110 2,295,091 -0.11(-9.02%)
Jun 01, 2022 0.8900 1.630 0.8600 1.220 22,959,658 +0.33(+37.42%)
May 31, 2022 0.8800 0.9101 0.8600 0.8878 67,073 +0.01(+1.32%)
May 27, 2022 0.8800 0.8800 0.8500 0.8762 39,254 +0.03(+3.05%)
May 26, 2022 0.8500 0.8990 0.8501 0.8503 18,491 -0.02(-2.54%)
May 25, 2022 0.8700 0.8995 0.8340 0.8725 7,580 -0.03(-3.04%)
May 24, 2022 0.9800 0.9800 0.8300 0.8999 14,644 -0.00(-0.02%)
May 23, 2022 0.8600 0.9400 0.8300 0.9001 33,323 +0.04(+4.38%)
May 20, 2022 0.9160 0.9160 0.8508 0.8623 17,854 +0.01(+1.35%)
May 19, 2022 0.9055 0.9055 0.8401 0.8508 15,606 +0.01(+1.29%)
May 18, 2022 0.8999 0.9470 0.8400 0.8400 25,766 -0.07(-7.77%)
May 17, 2022 0.8900 0.9900 0.8885 0.9108 148,586 +0.02(+2.66%)
May 16, 2022 0.9800 0.9800 0.8706 0.8872 53,078 +0.03(+3.43%)
May 13, 2022 0.7700 0.9500 0.7700 0.8578 141,141 +0.06(+7.22%)
May 12, 2022 0.8000 0.8500 0.7577 0.8000 98,330 -0.05(-6.10%)
May 11, 2022 0.9000 0.9398 0.8520 0.8520 45,331 -0.05(-5.54%)
May 10, 2022 1.000 1.000 0.9000 0.9020 41,609 -0.06(-6.04%)
May 09, 2022 1.040 1.040 0.9600 0.9600 49,080 -0.07(-6.80%)
May 06, 2022 1.040 1.060 1.000 1.030 49,915 -0.01(-0.90%)
May 05, 2022 1.106 1.106 1.005 1.039 84,585 -0.08(-7.19%)
May 04, 2022 1.120 1.130 1.080 1.120 27,954 -0.01(-0.89%)
May 03, 2022 1.110 1.130 1.073 1.130 24,464 +0.06(+5.61%)
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.