Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Focus Inc (NQ: EFOI )

1.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2022 2.800 2.891 2.710 2.861 23,363 +0.06(+2.18%)
Oct 28, 2022 2.771 2.905 2.661 2.800 40,433 +0.10(+3.52%)
Oct 27, 2022 2.940 2.929 2.664 2.705 32,883 -0.14(-4.83%)
Oct 26, 2022 2.870 2.881 2.590 2.842 89,249 -0.11(-3.79%)
Oct 25, 2022 2.695 2.996 2.507 2.954 136,588 -0.05(-1.81%)
Oct 24, 2022 3.150 3.395 2.695 3.009 230,491 -0.42(-12.29%)
Oct 21, 2022 4.340 4.416 3.002 3.430 3,240,592 +0.61(+21.47%)
Oct 20, 2022 2.800 2.905 2.730 2.824 114,166 +0.02(+0.85%)
Oct 19, 2022 2.940 2.940 2.734 2.800 6,376 -0.09(-3.19%)
Oct 18, 2022 2.940 2.982 2.870 2.892 5,473 -0.05(-1.64%)
Oct 17, 2022 2.899 3.066 2.870 2.941 4,512 +0.04(+1.38%)
Oct 14, 2022 3.080 3.080 2.899 2.901 7,813 -0.11(-3.63%)
Oct 13, 2022 2.940 3.191 2.870 3.010 5,685 -0.00(-0.02%)
Oct 12, 2022 3.094 3.416 2.870 3.011 11,607 -0.08(-2.69%)
Oct 11, 2022 3.500 3.500 3.080 3.094 29,508 -0.41(-11.60%)
Oct 10, 2022 3.710 3.825 3.500 3.500 7,791 -0.22(-5.87%)
Oct 07, 2022 3.865 4.059 3.710 3.718 15,226 -0.20(-5.14%)
Oct 06, 2022 3.780 4.029 3.714 3.920 12,184 +0.14(+3.68%)
Oct 05, 2022 3.780 3.920 3.584 3.781 8,397 +0.02(+0.56%)
Oct 04, 2022 3.692 3.850 3.535 3.760 29,925 +0.07(+1.82%)
Oct 03, 2022 3.715 3.765 3.641 3.692 932 +0.05(+1.44%)
Sep 30, 2022 3.675 3.828 3.535 3.640 6,548 +0.03(+0.95%)
Sep 29, 2022 3.910 3.910 3.605 3.606 4,765 -0.14(-3.72%)
Sep 28, 2022 3.913 4.045 3.640 3.745 7,824 +0.03(+0.91%)
Sep 27, 2022 4.171 4.171 3.655 3.711 8,473 +0.06(+1.57%)
Sep 26, 2022 3.500 3.850 3.500 3.654 7,486 +0.01(+0.17%)
Sep 23, 2022 4.060 4.060 3.640 3.648 14,384 -0.42(-10.31%)
Sep 22, 2022 4.340 4.433 3.853 4.067 38,066 -0.41(-9.22%)
Sep 21, 2022 4.620 4.853 4.410 4.480 7,572 -0.09(-2.05%)
Sep 20, 2022 4.830 5.040 4.480 4.574 14,562 -0.29(-5.96%)
Sep 19, 2022 4.795 4.984 4.613 4.864 10,899 -0.00(-0.03%)
Sep 16, 2022 4.900 5.123 4.689 4.865 13,232 -0.14(-2.81%)
Sep 15, 2022 5.040 5.237 4.970 5.006 7,364 -0.06(-1.22%)
Sep 14, 2022 4.958 5.250 4.900 5.067 9,177 +0.03(+0.56%)
Sep 13, 2022 5.110 5.250 4.900 5.039 16,570 -0.21(-4.01%)
Sep 12, 2022 5.250 5.319 4.761 5.250 31,339 +0.33(+6.78%)
Sep 09, 2022 4.760 4.935 4.759 4.917 13,126 +0.14(+3.02%)
Sep 08, 2022 4.690 4.830 4.631 4.773 15,404 +0.04(+0.81%)
Sep 07, 2022 4.793 4.851 4.669 4.734 5,235 -0.05(-1.04%)
Sep 06, 2022 5.005 5.005 4.690 4.784 8,911 -0.10(-2.09%)
Sep 02, 2022 5.110 5.110 4.725 4.886 19,105 -0.15(-3.07%)
Sep 01, 2022 5.110 5.320 4.767 5.041 54,484 -0.21(-3.97%)
Aug 31, 2022 5.248 5.336 5.124 5.249 8,192 -0.07(-1.34%)
Aug 30, 2022 5.250 5.460 5.153 5.321 20,818 +0.04(+0.68%)
Aug 29, 2022 5.320 5.495 5.180 5.285 21,794 -0.21(-3.83%)
Aug 26, 2022 5.740 5.810 5.354 5.496 24,028 -0.31(-5.26%)
Aug 25, 2022 5.670 5.845 5.600 5.801 15,159 +0.06(+1.06%)
Aug 24, 2022 5.740 5.872 5.489 5.740 39,707 +0.15(+2.67%)
Aug 23, 2022 5.390 5.690 5.145 5.591 82,370 +0.27(+5.09%)
Aug 22, 2022 5.320 5.320 5.140 5.320 7,997 +0.07(+1.35%)
Aug 19, 2022 5.530 5.530 5.145 5.249 17,107 -0.11(-2.00%)
Aug 18, 2022 5.243 5.495 5.197 5.356 28,081 +0.00(+0.03%)
Aug 17, 2022 5.110 5.359 5.110 5.355 30,075 +0.04(+0.70%)
Aug 16, 2022 5.389 5.439 5.180 5.318 35,099 -0.07(-1.32%)
Aug 15, 2022 5.250 5.439 5.114 5.389 33,211 +0.23(+4.41%)
Aug 12, 2022 5.145 5.293 5.110 5.162 33,218 +0.08(+1.63%)
Aug 11, 2022 5.530 5.726 5.040 5.079 78,612 -0.58(-10.18%)
Aug 10, 2022 6.200 6.384 5.530 5.655 172,152 -0.65(-10.24%)
Aug 09, 2022 5.810 7.089 5.146 6.300 444,824 +0.60(+10.58%)
Aug 08, 2022 5.880 5.881 5.635 5.697 22,325 +0.01(+0.23%)
Aug 05, 2022 6.058 6.058 5.362 5.684 70,667 -0.41(-6.67%)
Aug 04, 2022 5.705 6.195 5.656 6.090 253,425 +0.63(+11.64%)
Aug 03, 2022 5.390 5.770 5.320 5.455 47,202 +0.35(+6.83%)
Aug 02, 2022 5.180 5.253 4.970 5.106 32,239 -0.09(-1.66%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.