Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Energy Focus, Inc. - Common Stock (NQ:EFOI)

2.685 -0.035 (-1.29%)

Streaming Delayed Price Updated: 1:17 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	2.710	2.720	2.680	2.720	8,860	-0.03(-1.09%)
Nov 03, 2025	2.740	2.755	2.700	2.750	7,017	+0.03(+1.10%)
Oct 31, 2025	2.740	2.800	2.720	2.720	1,813	-0.03(-1.09%)
Oct 30, 2025	2.760	2.770	2.710	2.750	1,666	-0.02(-0.72%)
Oct 29, 2025	2.690	2.770	2.690	2.770	2,407	-0.03(-1.06%)
Oct 28, 2025	2.810	2.816	2.740	2.800	3,534	-0.08(-2.79%)
Oct 27, 2025	2.680	2.880	2.675	2.880	5,459	+0.02(+0.70%)
Oct 24, 2025	2.810	2.890	2.810	2.860	3,802	+0.05(+1.78%)
Oct 23, 2025	2.900	2.900	2.700	2.810	7,772	+0.08(+2.93%)
Oct 22, 2025	2.890	2.910	2.650	2.730	9,651	-0.07(-2.50%)
Oct 21, 2025	2.730	2.990	2.640	2.800	19,824	-0.01(-0.36%)
Oct 20, 2025	2.750	2.850	2.750	2.810	7,441	-0.06(-2.09%)
Oct 17, 2025	2.950	3.099	2.800	2.870	33,227	-0.19(-6.21%)
Oct 16, 2025	2.980	3.080	2.957	3.060	10,130	+0.11(+3.73%)
Oct 15, 2025	2.940	2.980	2.910	2.950	15,535	+0.03(+1.08%)
Oct 14, 2025	2.770	2.950	2.740	2.918	12,828	+0.16(+5.74%)
Oct 13, 2025	2.830	2.830	2.750	2.760	10,053	-0.02(-0.72%)
Oct 10, 2025	2.770	2.840	2.713	2.780	18,838	+0.03(+1.09%)
Oct 09, 2025	2.670	2.820	2.660	2.750	5,175	+0.02(+0.55%)
Oct 08, 2025	2.730	2.840	2.600	2.735	7,688	-0.04(-1.62%)
Oct 07, 2025	2.750	2.874	2.710	2.780	9,778	+0.01(+0.38%)
Oct 06, 2025	2.600	2.937	2.600	2.769	9,835	+0.18(+6.93%)
Oct 03, 2025	2.590	2.690	2.550	2.590	15,195	+0.00(+0.00%)
Oct 02, 2025	2.750	2.840	2.550	2.590	15,746	-0.16(-5.82%)
Oct 01, 2025	2.870	2.870	2.750	2.750	18,585	-0.03(-1.08%)
Sep 30, 2025	2.840	2.870	2.771	2.780	12,674	-0.07(-2.33%)
Sep 29, 2025	2.830	2.890	2.800	2.846	12,599	+0.01(+0.22%)
Sep 26, 2025	2.940	3.007	2.840	2.840	8,418	-0.10(-3.40%)
Sep 25, 2025	3.000	3.080	2.860	2.940	19,573	-0.15(-4.85%)
Sep 24, 2025	3.190	3.500	3.033	3.090	139,722	+0.10(+3.34%)
Sep 23, 2025	2.920	2.990	2.860	2.990	16,031	+0.14(+4.91%)
Sep 22, 2025	2.950	3.000	2.817	2.850	18,383	-0.15(-5.00%)
Sep 19, 2025	3.010	3.010	2.840	3.000	13,978	+0.00(+0.00%)
Sep 18, 2025	3.070	3.100	2.773	3.000	36,333	+0.05(+1.69%)
Sep 17, 2025	3.170	3.210	2.890	2.950	33,639	-0.21(-6.65%)
Sep 16, 2025	3.130	3.560	3.080	3.160	74,058	+0.05(+1.58%)
Sep 15, 2025	2.420	3.150	2.420	3.111	115,286	+0.67(+27.19%)
Sep 12, 2025	2.450	2.532	2.430	2.446	11,847	-0.03(-1.37%)
Sep 11, 2025	2.490	2.540	2.470	2.480	6,667	+0.05(+2.06%)
Sep 10, 2025	2.470	2.533	2.430	2.430	5,746	-0.02(-0.82%)
Sep 09, 2025	2.490	2.538	2.450	2.450	4,528	-0.04(-1.80%)
Sep 08, 2025	2.410	2.540	2.410	2.495	8,815	+0.06(+2.44%)
Sep 05, 2025	2.390	2.540	2.390	2.436	3,822	-0.07(-2.97%)
Sep 04, 2025	2.544	2.544	2.360	2.510	11,013	-0.03(-1.18%)
Sep 03, 2025	2.540	2.700	2.530	2.540	10,899	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Energy Focus, Inc. - Common Stock (NQ:EFOI)

Historical Prices