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 (%)
Aug 31, 2015 1.085 1.085 1.085 1.085 110 +0.00(+0.42%)
Aug 28, 2015 1.070 1.080 1.070 1.080 373 -0.02(-1.82%)
Aug 27, 2015 1.100 1.100 1.100 1.100 833 -0.04(-3.51%)
Aug 26, 2015 1.102 1.140 1.102 1.140 4,372 +0.04(+3.63%)
Aug 25, 2015 1.150 1.150 1.100 1.100 2,081 +0.05(+4.40%)
Aug 24, 2015 1.070 1.080 1.030 1.054 9,198 -0.06(-5.21%)
Aug 21, 2015 1.081 1.112 1.060 1.112 2,295 -0.05(-4.17%)
Aug 20, 2015 1.060 1.160 1.050 1.160 898 +0.11(+10.79%)
Aug 19, 2015 1.100 1.170 1.030 1.047 8,322 -0.20(-16.23%)
Aug 17, 2015 1.160 1.250 1.250 1.250 12,500 +0.09(+7.75%)
Aug 14, 2015 1.240 1.270 1.160 1.160 4,716 -0.08(-6.44%)
Aug 13, 2015 1.201 1.240 1.201 1.240 1,309 -0.01(-0.80%)
Aug 12, 2015 1.150 1.250 1.130 1.250 4,214 +0.06(+5.03%)
Aug 10, 2015 1.260 1.190 1.190 1.190 56 +0.00(+0.00%)
Aug 07, 2015 1.330 1.330 1.130 1.190 12,193 -0.20(-14.39%)
Aug 06, 2015 1.400 1.400 1.390 1.390 2,333 -0.01(-0.43%)
Aug 05, 2015 1.411 1.430 1.390 1.396 1,732 +0.01(+0.42%)
Aug 04, 2015 1.390 1.390 1.390 1.390 1,140 -0.02(-1.13%)
Aug 03, 2015 1.375 1.406 1.360 1.406 3,461 -0.01(-0.54%)
Jul 30, 2015 1.330 1.414 1.414 1.414 19 +0.03(+2.44%)
Jul 29, 2015 1.540 1.540 1.370 1.380 5,194 -0.13(-8.78%)
Jul 28, 2015 1.500 1.513 1.500 1.513 1,265 +0.01(+0.85%)
Jul 27, 2015 1.500 1.550 1.500 1.500 2,295 -0.04(-2.59%)
Jul 24, 2015 1.448 1.550 1.448 1.540 11,585 +0.06(+4.05%)
Jul 23, 2015 1.400 1.480 1.400 1.480 1,808 +0.04(+2.78%)
Jul 22, 2015 1.500 1.500 1.440 1.440 3,748 -0.00(-0.17%)
Jul 21, 2015 1.510 1.510 1.400 1.442 15,788 -0.08(-5.10%)
Jul 20, 2015 1.220 1.790 1.220 1.520 107,288 +0.36(+30.92%)
Jul 17, 2015 1.140 1.161 1.140 1.161 1,685 -0.05(-4.05%)
Jul 16, 2015 1.210 1.210 1.210 1.210 254 -0.01(-0.82%)
Jul 15, 2015 1.150 1.236 1.140 1.220 7,979 +0.00(+0.01%)
Jul 14, 2015 1.144 1.400 1.144 1.220 32,959 +0.05(+4.26%)
Jul 13, 2015 1.080 1.170 1.080 1.170 8,954 +0.04(+3.53%)
Jul 10, 2015 1.300 1.308 1.060 1.130 45,691 -0.27(-19.28%)
Jul 09, 2015 1.410 1.410 1.400 1.400 1,400 -0.01(-0.71%)
Jul 08, 2015 1.420 1.420 1.400 1.410 4,399 -0.02(-1.56%)
Jul 07, 2015 1.450 1.450 1.420 1.432 2,738 -0.05(-3.22%)
Jul 06, 2015 1.452 1.480 1.452 1.480 900 +0.01(+0.68%)
Jul 02, 2015 1.460 1.470 1.470 1.470 5,000 -0.05(-3.29%)
Jul 01, 2015 1.501 1.520 1.470 1.520 3,446 -0.03(-1.94%)
Jun 30, 2015 1.600 1.600 1.470 1.550 4,683 +0.00(+0.00%)
Jun 29, 2015 1.631 1.631 1.470 1.550 10,090 -0.11(-6.63%)
Jun 26, 2015 1.640 1.660 1.640 1.660 200 +0.05(+3.11%)
Jun 25, 2015 1.610 1.618 1.600 1.610 1,600 -0.02(-1.23%)
Jun 24, 2015 1.600 1.630 1.600 1.630 3,311 -0.04(-2.40%)
Jun 23, 2015 1.680 1.680 1.643 1.670 2,681 +0.06(+3.73%)
Jun 22, 2015 1.610 1.610 1.610 1.610 417 -0.04(-2.42%)
Jun 19, 2015 1.690 1.690 1.600 1.650 3,912 -0.05(-2.95%)
Jun 18, 2015 1.610 1.700 1.610 1.700 2,320 +0.01(+0.60%)
Jun 17, 2015 1.690 1.705 1.690 1.690 7,367 -0.02(-1.17%)
Jun 16, 2015 1.732 1.733 1.690 1.710 2,406 -0.08(-4.46%)
Jun 15, 2015 1.790 1.790 1.790 1.790 832 +0.04(+2.13%)
Jun 12, 2015 1.780 1.780 1.749 1.752 540 -0.03(-1.54%)
Jun 11, 2015 1.680 1.780 1.680 1.780 1,083 +0.11(+6.59%)
Jun 10, 2015 1.660 1.670 1.650 1.670 3,914 +0.06(+3.73%)
Jun 09, 2015 1.640 1.650 1.610 1.610 2,280 -0.03(-1.83%)
Jun 08, 2015 1.640 1.729 1.601 1.640 705 +0.00(+0.00%)
Jun 05, 2015 1.700 1.790 1.540 1.640 13,304 +0.01(+0.74%)
Jun 04, 2015 1.550 1.670 1.550 1.628 4,928 +0.08(+5.04%)
Jun 03, 2015 1.610 1.620 1.460 1.550 8,195 -0.06(-3.73%)
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.