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 )

1.470 +0.070 (+5.00%)

Streaming Delayed Price Updated: 2:38 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	1.360	1.470	1.360	1.470	3,279	+0.07(+5.00%)
Apr 17, 2024	1.370	1.410	1.350	1.400	2,060	-0.01(-0.71%)
Apr 16, 2024	1.410	1.470	1.350	1.410	12,197	-0.08(-5.37%)
Apr 15, 2024	1.440	1.530	1.410	1.490	8,195	+0.01(+1.02%)
Apr 12, 2024	1.420	1.540	1.370	1.475	41,741	-0.02(-1.67%)
Apr 11, 2024	1.600	1.600	1.350	1.500	132,809	-0.10(-6.25%)
Apr 10, 2024	1.610	1.610	1.470	1.600	240,549	+0.14(+9.48%)
Apr 09, 2024	1.460	1.462	1.462	1.462	779	+0.00(+0.10%)
Apr 08, 2024	1.460	1.515	1.440	1.460	8,363	+0.00(+0.00%)
Apr 05, 2024	1.490	1.490	1.422	1.460	6,133	-0.02(-1.35%)
Apr 04, 2024	1.520	1.540	1.450	1.480	6,176	-0.01(-0.67%)
Apr 03, 2024	1.500	1.570	1.450	1.490	4,770	-0.07(-4.49%)
Apr 02, 2024	1.560	1.600	1.510	1.560	6,139	+0.03(+1.96%)
Apr 01, 2024	1.600	1.600	1.520	1.530	4,452	-0.06(-3.77%)
Mar 28, 2024	1.540	1.630	1.510	1.590	4,778	+0.02(+1.27%)
Mar 27, 2024	1.610	1.610	1.500	1.570	9,142	-0.04(-2.48%)
Mar 26, 2024	1.630	1.630	1.580	1.610	2,572	+0.05(+2.88%)
Mar 25, 2024	1.600	1.630	1.420	1.565	9,122	-0.04(-2.19%)
Mar 22, 2024	1.680	1.680	1.560	1.600	4,903	-0.04(-2.44%)
Mar 21, 2024	1.680	1.739	1.640	1.640	7,580	-0.06(-3.53%)
Mar 20, 2024	1.650	1.740	1.650	1.700	5,054	+0.03(+1.80%)
Mar 19, 2024	1.680	1.750	1.620	1.670	21,368	+0.00(+0.00%)
Mar 18, 2024	1.740	1.749	1.650	1.670	16,632	+0.04(+2.45%)
Mar 15, 2024	1.690	1.750	1.600	1.630	13,133	-0.10(-5.78%)
Mar 14, 2024	1.850	1.880	1.690	1.730	30,009	-0.07(-3.89%)
Mar 13, 2024	1.680	1.893	1.589	1.800	32,816	+0.15(+9.09%)
Mar 12, 2024	1.680	1.720	1.650	1.650	4,669	-0.06(-3.51%)
Mar 11, 2024	1.650	1.980	1.600	1.710	14,288	+0.10(+6.21%)
Mar 08, 2024	1.740	1.740	1.600	1.610	8,128	-0.07(-4.17%)
Mar 07, 2024	1.660	1.700	1.600	1.680	10,726	+0.05(+3.07%)
Mar 06, 2024	1.700	1.740	1.600	1.630	14,903	-0.12(-6.86%)
Mar 05, 2024	1.880	1.880	1.600	1.750	18,047	-0.08(-4.37%)
Mar 04, 2024	2.030	2.030	1.812	1.830	26,537	-0.15(-7.58%)
Mar 01, 2024	2.050	2.050	1.800	1.980	29,448	-0.07(-3.41%)
Feb 29, 2024	2.180	2.180	1.910	2.050	35,262	-0.08(-3.76%)
Feb 28, 2024	2.010	2.130	2.010	2.130	32,785	+0.12(+5.97%)
Feb 27, 2024	2.330	2.419	1.950	2.010	58,674	-0.17(-7.80%)
Feb 26, 2024	2.060	2.570	2.050	2.180	145,014	+0.05(+2.16%)
Feb 23, 2024	2.030	2.400	2.020	2.134	161,964	-0.20(-8.41%)
Feb 22, 2024	1.940	2.470	1.820	2.330	617,129	+0.04(+1.75%)
Feb 21, 2024	1.710	2.900	1.460	2.290	12,366,808	+1.00(+77.52%)
Feb 20, 2024	1.300	1.300	1.256	1.290	1,052,431	+0.04(+2.83%)
Feb 16, 2024	1.320	1.320	1.254	1.254	2,560	-0.05(-3.50%)
Feb 15, 2024	1.430	1.500	1.300	1.300	5,250	-0.03(-2.26%)
Feb 14, 2024	1.400	1.400	1.330	1.330	2,414	+0.00(+0.00%)
Feb 13, 2024	1.310	1.460	1.310	1.330	4,513	+0.08(+6.40%)
Feb 12, 2024	1.380	1.790	1.250	1.250	23,187	-0.24(-16.10%)
Feb 09, 2024	1.260	1.490	1.230	1.490	859	+0.20(+15.50%)
Feb 08, 2024	1.290	1.300	1.210	1.290	3,834	+0.00(+0.00%)
Feb 07, 2024	1.200	1.359	1.200	1.290	2,957	+0.08(+6.61%)
Feb 06, 2024	1.420	1.420	1.210	1.210	4,205	+0.01(+0.83%)
Feb 05, 2024	1.270	1.270	1.200	1.200	2,418	-0.10(-7.69%)
Feb 02, 2024	1.320	1.320	1.300	1.300	3,204	-0.02(-1.54%)

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