Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NF Energy Saving Cor (NQ: NFEC )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2014 1.110 1.110 1.100 1.110 4,672 -0.01(-1.18%)
May 29, 2014 1.140 1.150 1.122 1.123 17,100 +0.02(+2.09%)
May 28, 2014 1.200 1.200 1.100 1.100 11,750 -0.01(-0.90%)
May 27, 2014 1.170 1.170 1.100 1.110 16,625 -0.10(-8.44%)
May 23, 2014 1.130 1.212 1.212 1.212 29,200 +0.05(+4.51%)
May 22, 2014 1.150 1.250 1.140 1.160 22,749 -0.01(-0.85%)
May 21, 2014 1.160 1.290 1.130 1.170 190,076 +0.04(+3.57%)
May 20, 2014 1.140 1.140 1.100 1.130 18,819 -0.01(-0.89%)
May 19, 2014 1.100 1.150 1.100 1.140 19,473 +0.01(+1.16%)
May 16, 2014 1.120 1.127 1.070 1.127 7,962 +0.01(+0.61%)
May 15, 2014 1.150 1.150 1.120 1.120 9,745 -0.02(-1.73%)
May 14, 2014 1.280 1.280 1.010 1.140 91,641 -0.04(-3.42%)
May 13, 2014 0.9900 1.480 0.9900 1.180 357,676 +0.22(+22.92%)
May 12, 2014 0.8900 0.9900 0.8899 0.9600 27,985 +0.09(+10.34%)
May 09, 2014 0.8700 0.8800 0.8700 0.8700 18,536 -0.01(-1.14%)
May 08, 2014 0.8300 0.9038 0.8300 0.8800 17,180 +0.05(+5.77%)
May 07, 2014 0.9207 0.9499 0.8223 0.8320 47,388 -0.17(-16.81%)
May 06, 2014 1.021 1.021 1.000 1.000 11,222 -0.05(-4.60%)
May 05, 2014 1.010 1.048 1.010 1.048 2,317 -0.00(-0.16%)
May 02, 2014 1.110 1.110 0.9800 1.050 20,628 -0.04(-3.52%)
May 01, 2014 1.100 1.120 1.070 1.088 28,554 -0.03(-2.83%)
Apr 30, 2014 1.140 1.140 1.120 1.120 12,593 -0.02(-1.69%)
Apr 29, 2014 1.130 1.150 1.130 1.139 13,535 -0.00(-0.07%)
Apr 28, 2014 1.220 1.220 1.140 1.140 12,843 -0.11(-8.79%)
Apr 25, 2014 1.220 1.270 1.220 1.250 5,500 +0.01(+0.80%)
Apr 24, 2014 1.260 1.260 1.210 1.240 11,280 +0.00(+0.01%)
Apr 23, 2014 1.180 1.240 1.180 1.240 27,761 +0.07(+5.97%)
Apr 22, 2014 1.180 1.180 1.170 1.170 12,229 -0.00(-0.21%)
Apr 21, 2014 1.190 1.190 1.140 1.173 42,122 -0.02(-1.47%)
Apr 17, 2014 1.180 1.190 1.190 1.190 6,400 -0.03(-2.46%)
Apr 16, 2014 1.200 1.230 1.200 1.220 6,280 -0.00(-0.01%)
Apr 15, 2014 1.230 1.240 1.180 1.220 14,049 -0.01(-0.80%)
Apr 14, 2014 1.230 1.260 1.230 1.230 10,603 +0.00(+0.00%)
Apr 11, 2014 1.350 1.350 1.220 1.230 29,023 -0.12(-8.89%)
Apr 10, 2014 1.370 1.370 1.350 1.350 14,063 -0.06(-4.26%)
Apr 09, 2014 1.420 1.420 1.400 1.410 16,874 +0.03(+2.17%)
Apr 08, 2014 1.480 1.480 1.370 1.380 25,021 -0.06(-4.15%)
Apr 07, 2014 1.550 1.550 1.350 1.440 85,404 -0.15(-9.40%)
Apr 04, 2014 1.620 1.620 1.556 1.589 24,245 -0.04(-2.46%)
Apr 03, 2014 1.602 1.629 1.600 1.629 4,100 +0.02(+1.18%)
Apr 02, 2014 1.610 1.640 1.600 1.610 9,161 -0.02(-1.23%)
Apr 01, 2014 1.600 1.660 1.600 1.630 15,004 +0.03(+1.87%)
Mar 31, 2014 1.610 1.640 1.600 1.600 36,886 -0.06(-3.56%)
Mar 28, 2014 1.620 1.659 1.580 1.659 28,307 +0.01(+0.55%)
Mar 27, 2014 1.560 1.650 1.560 1.650 9,089 +0.04(+2.48%)
Mar 26, 2014 1.660 1.700 1.580 1.610 41,112 -0.08(-4.73%)
Mar 25, 2014 1.680 1.740 1.650 1.690 22,490 +0.01(+0.59%)
Mar 24, 2014 1.850 1.860 1.660 1.680 39,766 -0.11(-6.12%)
Mar 21, 2014 1.750 1.790 1.734 1.790 5,517 +0.10(+5.89%)
Mar 20, 2014 1.740 1.760 1.660 1.690 35,402 -0.05(-2.85%)
Mar 19, 2014 1.760 1.820 1.710 1.740 21,259 -0.02(-1.16%)
Mar 18, 2014 1.770 1.830 1.720 1.760 44,465 -0.06(-3.30%)
Mar 17, 2014 1.760 1.880 1.721 1.820 78,438 +0.05(+2.83%)
Mar 14, 2014 1.810 1.940 1.700 1.770 57,359 -0.07(-3.81%)
Mar 13, 2014 1.940 2.074 1.800 1.840 136,460 -0.14(-7.07%)
Mar 12, 2014 2.100 2.289 1.960 1.980 157,607 -0.10(-4.81%)
Mar 11, 2014 2.130 2.520 2.005 2.080 728,134 +0.00(+0.00%)
Mar 10, 2014 2.140 2.440 2.030 2.080 335,369 +0.07(+3.48%)
Mar 07, 2014 2.000 2.320 1.800 2.010 863,900 +0.04(+2.04%)
Mar 06, 2014 1.829 2.150 1.700 1.970 601,215 +0.20(+11.29%)
Mar 05, 2014 1.880 1.880 1.770 1.770 50,590 -0.08(-4.27%)
Mar 04, 2014 1.890 1.901 1.805 1.849 45,570 +0.01(+0.49%)
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.