Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Energy Focus Inc (NQ: EFOI )

1.250 -0.020 (-1.57%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.270	1.290	1.250	1.250	4,347	-0.02(-1.96%)
Nov 21, 2024	1.280	1.292	1.200	1.275	6,874	-0.03(-1.92%)
Nov 20, 2024	1.290	1.345	1.290	1.300	2,539	-0.02(-1.52%)
Nov 19, 2024	1.290	1.380	1.290	1.320	4,779	+0.01(+0.76%)
Nov 18, 2024	1.410	1.430	1.260	1.310	12,817	-0.14(-9.64%)
Nov 15, 2024	1.510	1.648	1.320	1.450	17,062	-0.06(-3.98%)
Nov 14, 2024	1.500	1.550	1.410	1.510	61,580	+0.24(+18.90%)
Nov 13, 2024	1.400	1.800	1.250	1.270	189,618	-0.03(-2.31%)
Nov 12, 2024	1.300	1.390	1.300	1.300	2,861	+0.03(+1.96%)
Nov 11, 2024	1.270	1.340	1.200	1.275	6,576	+0.05(+4.50%)
Nov 08, 2024	1.220	1.220	1.220	1.220	723	+0.00(+0.01%)
Nov 07, 2024	1.270	1.300	1.218	1.220	2,271	-0.07(-5.42%)
Nov 06, 2024	1.272	1.330	1.272	1.290	932	+0.03(+2.37%)
Nov 05, 2024	1.260	1.280	1.260	1.260	823	-0.03(-2.25%)
Nov 04, 2024	1.270	1.289	1.270	1.289	1,575	+0.03(+2.30%)
Nov 01, 2024	1.340	1.340	1.260	1.260	1,167	-0.06(-4.55%)
Oct 31, 2024	1.360	1.380	1.320	1.320	802	+0.00(+0.00%)
Oct 30, 2024	1.350	1.350	1.320	1.320	1,469	-0.08(-5.71%)
Oct 29, 2024	1.240	1.410	1.240	1.400	9,778	+0.16(+12.90%)
Oct 28, 2024	1.230	1.250	1.230	1.240	6,024	+0.01(+1.22%)
Oct 25, 2024	1.300	1.300	1.210	1.225	6,751	-0.08(-6.49%)
Oct 24, 2024	1.360	1.360	1.280	1.310	3,411	-0.08(-5.76%)
Oct 23, 2024	1.300	1.390	1.280	1.390	7,490	+0.11(+8.59%)
Oct 22, 2024	1.310	1.315	1.260	1.280	7,411	-0.04(-3.03%)
Oct 21, 2024	1.280	1.320	1.280	1.320	5,712	+0.02(+1.54%)
Oct 18, 2024	1.380	1.380	1.290	1.300	3,831	-0.05(-3.70%)
Oct 17, 2024	1.330	1.350	1.330	1.350	1,126	+0.03(+2.27%)
Oct 16, 2024	1.205	1.360	1.205	1.320	15,282	+0.07(+5.60%)
Oct 15, 2024	1.240	1.250	1.240	1.250	2,853	+0.00(+0.00%)
Oct 14, 2024	1.280	1.300	1.250	1.250	1,382	+0.00(+0.00%)
Oct 11, 2024	1.360	1.360	1.250	1.250	5,382	-0.14(-10.07%)
Oct 10, 2024	1.300	1.390	1.270	1.390	16,670	+0.03(+2.21%)
Oct 09, 2024	1.240	1.390	1.240	1.360	17,521	+0.10(+7.94%)
Oct 08, 2024	1.240	1.280	1.230	1.260	8,570	-0.01(-0.79%)
Oct 07, 2024	1.290	1.340	1.267	1.270	9,523	+0.05(+3.99%)
Oct 04, 2024	1.230	1.230	1.221	1.221	1,881	+0.01(+0.93%)
Oct 03, 2024	1.250	1.280	1.210	1.210	4,333	+0.02(+1.68%)
Oct 02, 2024	1.190	1.190	1.190	1.190	1,318	+0.01(+0.85%)
Oct 01, 2024	1.210	1.240	1.160	1.180	3,641	-0.01(-0.84%)
Sep 30, 2024	1.160	1.210	1.150	1.190	4,744	+0.04(+3.48%)
Sep 27, 2024	1.200	1.270	1.143	1.150	11,995	-0.05(-4.17%)
Sep 26, 2024	1.210	1.210	1.190	1.200	4,769	-0.01(-0.83%)
Sep 25, 2024	1.250	1.250	1.210	1.210	2,212	-0.04(-3.20%)
Sep 24, 2024	1.250	1.250	1.250	1.250	1,938	+0.00(+0.00%)
Sep 23, 2024	1.280	1.280	1.250	1.250	1,534	-0.02(-1.57%)
Sep 20, 2024	1.240	1.270	1.220	1.270	10,698	+0.06(+4.96%)
Sep 19, 2024	1.250	1.260	1.200	1.210	31,642	-0.04(-3.20%)
Sep 18, 2024	1.380	1.390	1.250	1.250	11,279	+0.00(+0.00%)
Sep 17, 2024	1.430	1.442	1.250	1.250	11,539	-0.18(-12.49%)
Sep 16, 2024	1.240	1.474	1.240	1.428	3,408	+0.18(+14.73%)
Sep 13, 2024	1.456	1.456	1.230	1.245	7,702	-0.11(-8.44%)
Sep 12, 2024	1.350	1.360	1.330	1.360	2,514	-0.00(-0.01%)
Sep 11, 2024	1.379	1.456	1.360	1.360	10,044	-0.06(-4.56%)
Sep 10, 2024	1.460	1.460	1.360	1.425	3,072	-0.07(-4.68%)
Sep 09, 2024	1.530	1.530	1.495	1.495	1,170	+0.06(+3.82%)
Sep 06, 2024	1.440	1.440	1.440	1.440	438	-0.04(-3.02%)
Sep 05, 2024	1.450	1.500	1.410	1.485	5,077	-0.01(-0.34%)
Sep 04, 2024	1.410	1.490	1.410	1.490	3,102	+0.04(+2.76%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Energy Focus Inc (NQ: EFOI )

Historical Prices