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 (%)
Apr 28, 2017 1.120 1.120 1.090 1.110 13,420 +0.02(+1.83%)
Apr 27, 2017 1.080 1.129 1.080 1.090 30,089 +0.00(+0.00%)
Apr 26, 2017 1.140 1.140 1.080 1.090 48,881 -0.05(-4.39%)
Apr 25, 2017 1.176 1.220 1.080 1.140 212,777 +0.01(+0.88%)
Apr 24, 2017 1.090 1.150 1.090 1.130 23,131 +0.02(+1.80%)
Apr 21, 2017 1.090 1.180 1.090 1.110 45,725 -0.01(-0.89%)
Apr 20, 2017 1.093 1.180 1.090 1.120 25,004 +0.03(+2.75%)
Apr 19, 2017 1.130 1.130 1.080 1.090 20,194 -0.03(-2.68%)
Apr 18, 2017 1.176 1.176 1.110 1.120 17,425 +0.00(+0.00%)
Apr 17, 2017 1.100 1.240 1.100 1.120 108,830 +0.01(+0.90%)
Apr 13, 2017 1.110 1.170 1.110 1.110 16,690 -0.04(-3.48%)
Apr 12, 2017 1.090 1.160 1.081 1.150 49,718 +0.01(+0.97%)
Apr 11, 2017 1.139 1.219 1.120 1.139 51,728 -0.06(-5.08%)
Apr 10, 2017 1.190 1.220 1.110 1.200 80,401 +0.01(+0.84%)
Apr 07, 2017 1.170 1.350 1.100 1.190 438,769 +0.02(+1.71%)
Apr 06, 2017 1.070 1.210 1.060 1.170 134,884 +0.07(+6.63%)
Apr 05, 2017 1.070 1.100 1.060 1.097 47,245 +0.02(+1.60%)
Apr 04, 2017 1.100 1.100 1.060 1.080 8,268 -0.02(-1.82%)
Apr 03, 2017 1.090 1.100 1.090 1.100 10,755 +0.00(+0.00%)
Mar 31, 2017 1.160 1.162 1.090 1.100 105,857 -0.07(-5.82%)
Mar 30, 2017 1.080 1.180 1.060 1.168 108,505 +0.11(+10.16%)
Mar 29, 2017 1.080 1.081 1.050 1.060 20,030 -0.04(-3.61%)
Mar 28, 2017 1.100 1.100 1.080 1.100 28,975 +0.00(+0.00%)
Mar 27, 2017 1.040 1.100 1.040 1.100 29,110 +0.07(+6.80%)
Mar 24, 2017 1.012 1.030 1.000 1.030 5,108 +0.04(+4.04%)
Mar 23, 2017 0.9880 0.9999 0.9800 0.9900 8,342 +0.01(+1.02%)
Mar 22, 2017 0.9800 1.000 0.9800 0.9800 9,611 -0.01(-1.01%)
Mar 21, 2017 1.070 1.070 0.9800 0.9900 30,796 -0.03(-2.94%)
Mar 20, 2017 1.050 1.050 1.020 1.020 13,941 +0.00(+0.00%)
Mar 17, 2017 1.030 1.070 1.020 1.020 21,665 -0.02(-1.92%)
Mar 16, 2017 1.060 1.090 1.020 1.040 73,642 +0.01(+0.97%)
Mar 15, 2017 1.015 1.030 1.000 1.030 21,217 +0.01(+0.98%)
Mar 14, 2017 1.020 1.030 1.020 1.020 16,087 +0.00(+0.00%)
Mar 13, 2017 1.024 1.040 1.020 1.020 11,521 +0.00(+0.00%)
Mar 10, 2017 1.034 1.034 1.020 1.020 11,774 +0.00(+0.00%)
Mar 09, 2017 1.051 1.055 1.020 1.020 14,905 -0.03(-2.86%)
Mar 08, 2017 1.090 1.090 1.050 1.050 29,297 -0.04(-3.67%)
Mar 07, 2017 1.090 1.140 1.050 1.090 43,929 +0.03(+2.94%)
Mar 06, 2017 1.030 1.090 1.000 1.059 52,537 +0.02(+1.82%)
Mar 03, 2017 1.080 1.080 1.030 1.040 20,263 +0.01(+0.98%)
Mar 02, 2017 1.050 1.070 1.010 1.030 37,559 -0.01(-0.96%)
Mar 01, 2017 0.9900 1.040 0.9900 1.040 28,461 +0.00(+0.45%)
Feb 28, 2017 1.050 1.300 1.000 1.035 939,218 +0.06(+5.66%)
Feb 27, 2017 0.9797 0.9797 0.9500 0.9797 6,542 +0.00(+0.00%)
Feb 24, 2017 1.020 1.020 0.9700 0.9797 4,224 -0.00(-0.03%)
Feb 23, 2017 1.050 1.050 0.9500 0.9800 9,455 +0.01(+1.03%)
Feb 22, 2017 1.010 1.050 0.9500 0.9700 13,075 -0.04(-3.95%)
Feb 21, 2017 1.020 1.100 1.000 1.010 25,474 -0.00(-0.01%)
Feb 17, 2017 1.010 1.010 1.010 0 -0.01(-0.99%)
Feb 16, 2017 1.050 1.080 1.020 1.020 26,922 -0.05(-4.66%)
Feb 15, 2017 1.060 1.100 1.050 1.070 15,319 +0.00(+0.01%)
Feb 14, 2017 1.050 1.110 1.040 1.070 53,601 -0.01(-0.93%)
Feb 13, 2017 1.120 1.120 1.060 1.080 29,322 -0.02(-1.83%)
Feb 10, 2017 1.100 1.200 1.060 1.100 258,117 +0.00(+0.00%)
Feb 09, 2017 1.130 1.130 1.040 1.100 29,504 +0.04(+3.77%)
Feb 08, 2017 1.024 1.160 1.020 1.060 116,200 +0.03(+2.91%)
Feb 07, 2017 1.000 1.040 1.000 1.030 32,476 +0.03(+3.00%)
Feb 06, 2017 1.010 1.040 1.000 1.000 29,928 -0.02(-1.97%)
Feb 03, 2017 1.010 1.110 1.000 1.020 31,596 +0.00(+0.01%)
Feb 02, 2017 1.070 1.092 1.010 1.020 63,368 -0.04(-3.77%)
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.