NASDAQ, EFOI End of Day and Historical Stock Data [Energy Focus Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, EFOI:

12 Aug 25 16:46

LAST: 2.000	CHANGE: 0.07	OPEN: 1.960	HIGH: 2.050	ASK: 1.850	VOLUME: 4.3K
LAST: 2.000	CHG(%): 3.74	PREV: 1.928	LOW: 1.960	BID: 19.370

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	1.960	2.050	1.960	2.000	4.2K
11 Aug 25	1.940	2.020	1.905	1.928	2.8K
08 Aug 25	1.950	1.950	1.910	1.910	3K
07 Aug 25	1.910	2.000	1.910	1.960	3.8K
06 Aug 25	1.980	2.024	1.960	1.960	3.8K
05 Aug 25	2.020	2.020	1.980	1.980	3.9K
04 Aug 25	1.980	2.170	1.980	2.013	3.7K
01 Aug 25	2.119	2.119	1.980	2.010	4.4K
31 Jul 25	2.070	2.105	2.040	2.077	4.8K
30 Jul 25	2.040	2.115	2.040	2.115	2.1K

COMPANY PROFILE

Name:
About:	Energy Focus Inc. and subsidiaries (Energy Focus) design, develop, manufacture, and market lighting systems for wide-ranging use in both the general commercial market and the pool market. Energy Focus?s patented EFO system offers energy savings, heat dissipation and maintenance cost benefits of significance over conventional lighting for multiple applications ? Overview We operate within a single industry segment. Our company is engaged in the manufacture, marketing and installation of lighting systems where it serves two principal markets; commercial/industrial lighting and pool lighting. Our business strategy revolves around our patented and proprietary technology called ?EFO,? which first was introduced in 2004 and since then has been well accepted by the market. The EFO technology is an energy-efficient alternative to MR-16 halogen lamps and fluorescent lights used for lighting in retail and commercial settings. ...
Sector:	Consumer Durables
Industry:	Building Products

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 09, 2007

Purchase Intraday History
for this symbol from May 09, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-10.45
PEG Ratio:	-0.07
EPS Ratio:	-0.28
PtB:	4.34
PtS:	1.08
Shares:	5.47M
Market Cap:	10.95M
52wk range:	1.14 - 2.95

TECHNICALS

MA5:	1.95
MA20:	2.08
MA50:	2.10
MA200:	1.75
STO9:	13.83
RSI14:	41.29
WPR14:	-70.00
MTM14:	-0.21
ROC14:	-0.10
Week High:	2.05
Week Low:	1.91
Month High:	2.59
Month Low:	1.91
Volatility:	51.00