Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Energy Focus Inc (NQ: EFOI )

1.800 +0.080 (+4.65%)

Streaming Delayed Price Updated: 3:12 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	1.500	1.510	1.500	1.510	1,140	+0.01(+0.67%)
Oct 30, 2023	1.510	1.568	1.500	1.500	2,453	-0.02(-1.32%)
Oct 27, 2023	1.520	1.522	1.520	1.520	2,863	+0.02(+1.33%)
Oct 26, 2023	1.550	1.611	1.500	1.500	3,709	-0.03(-1.96%)
Oct 25, 2023	1.580	1.580	1.530	1.530	501	-0.07(-4.38%)
Oct 24, 2023	1.680	1.680	1.600	1.600	1,104	-0.06(-3.61%)
Oct 23, 2023	1.660	1.720	1.660	1.660	1,754	+0.06(+3.75%)
Oct 20, 2023	1.720	1.750	1.490	1.600	12,633	-0.12(-6.98%)
Oct 18, 2023				1.720	442	-0.10(-5.49%)
Oct 17, 2023	1.810	1.897	1.800	1.820	4,094	-0.08(-4.21%)
Oct 16, 2023	1.900	1.900	1.900	1.900	1,036	-0.05(-2.56%)
Oct 13, 2023	2.000	2.000	1.762	1.950	2,837	+0.06(+3.13%)
Oct 12, 2023	1.924	1.950	1.889	1.891	3,285	+0.02(+1.11%)
Oct 11, 2023	1.870	1.990	1.860	1.870	3,463	+0.12(+6.86%)
Oct 10, 2023	1.950	2.000	1.730	1.750	21,549	-0.16(-8.14%)
Oct 09, 2023	1.888	1.905	1.888	1.905	851	-0.08(-4.27%)
Oct 06, 2023	1.990	1.990	1.990	1.990	2,797	+0.09(+4.73%)
Oct 05, 2023	1.980	1.980	1.900	1.900	2,460	-0.08(-4.04%)
Oct 03, 2023				1.980	720	-0.02(-1.00%)
Oct 02, 2023	2.020	2.050	2.000	2.000	3,540	+0.00(+0.00%)
Sep 29, 2023	2.050	2.050	2.000	2.000	602	-0.05(-2.44%)
Sep 28, 2023	2.060	2.190	2.000	2.050	15,840	-0.07(-3.30%)
Sep 27, 2023	2.110	2.290	2.070	2.120	9,187	+0.00(+0.00%)
Sep 26, 2023	2.180	2.190	2.100	2.120	5,428	-0.03(-1.40%)
Sep 25, 2023	2.180	2.160	2.150	2.150	2,939	-0.08(-3.65%)
Sep 22, 2023	2.182	2.250	2.170	2.232	5,018	+0.07(+3.24%)
Sep 21, 2023	2.165	2.165	2.110	2.162	813	-0.06(-2.64%)
Sep 20, 2023	2.080	2.232	2.080	2.220	2,651	+0.12(+5.82%)
Sep 19, 2023	2.070	2.120	2.070	2.098	3,194	+0.05(+2.21%)
Sep 18, 2023	2.270	2.270	2.050	2.053	2,857	-0.21(-9.17%)
Sep 15, 2023	2.240	2.260	2.050	2.260	14,564	+0.10(+4.63%)
Sep 14, 2023	2.250	2.250	2.160	2.160	9,661	-0.09(-4.00%)
Sep 13, 2023	2.100	2.280	2.100	2.250	4,175	+0.06(+2.74%)
Sep 12, 2023	2.019	2.190	2.019	2.190	4,860	+0.14(+6.83%)
Sep 11, 2023	2.040	2.050	1.980	2.050	5,037	+0.00(+0.00%)
Sep 08, 2023	2.150	2.190	1.980	2.050	13,730	-0.01(-0.55%)
Sep 07, 2023	1.930	2.100	1.920	2.061	8,648	+0.06(+3.07%)
Sep 06, 2023	2.000	2.095	2.000	2.000	9,050	+0.00(+0.00%)
Sep 05, 2023	2.000	2.000	1.970	2.000	946	-0.01(-0.50%)
Sep 01, 2023	1.960	2.100	1.950	2.010	10,327	+0.07(+3.61%)
Aug 31, 2023	1.930	1.950	1.910	1.940	2,626	+0.02(+1.04%)
Aug 30, 2023	1.970	1.970	1.920	1.920	522	-0.01(-0.52%)
Aug 29, 2023	1.940	1.963	1.930	1.930	3,100	+0.03(+1.58%)
Aug 25, 2023				1.900	226	-0.07(-3.55%)
Aug 24, 2023	1.870	1.970	1.870	1.970	1,247	+0.07(+3.68%)
Aug 23, 2023	1.950	1.950	1.900	1.900	3,188	-0.09(-4.52%)
Aug 22, 2023	1.998	1.998	1.990	1.990	1,163	+0.03(+1.53%)
Aug 21, 2023	1.950	1.960	1.925	1.960	1,842	-0.01(-0.51%)
Aug 18, 2023	1.870	2.027	1.870	1.970	2,556	+0.08(+4.23%)
Aug 17, 2023	2.080	2.080	1.890	1.890	1,604	-0.16(-7.80%)
Aug 16, 2023	2.070	2.070	1.880	2.050	2,807	+0.10(+5.13%)
Aug 14, 2023				1.950	389	+0.02(+1.04%)
Aug 11, 2023	1.930	1.930	1.930	1.930	496	-0.08(-3.98%)
Aug 10, 2023	2.080	2.090	2.000	2.010	11,419	-0.07(-3.37%)
Aug 09, 2023	2.000	2.080	2.000	2.080	3,800	+0.08(+4.00%)
Aug 08, 2023	1.880	2.000	1.831	2.000	7,152	+0.02(+1.01%)
Aug 07, 2023	1.780	1.980	1.780	1.980	13,913	+0.14(+7.61%)
Aug 04, 2023	1.870	1.910	1.820	1.840	4,916	-0.08(-4.09%)
Aug 03, 2023	1.750	1.945	1.750	1.919	8,183	+0.17(+9.63%)
Aug 02, 2023	1.840	1.870	1.750	1.750	7,871	-0.06(-3.31%)

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 Sunnyvale

Find A Business

or Browse Listings

Energy Focus Inc (NQ: EFOI )

Historical Prices