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 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%)
Mar 03, 2014 1.740 1.970 1.660 1.840 280,629 +0.15(+8.88%)
Feb 28, 2014 1.720 1.880 1.680 1.690 433,064 +0.02(+1.20%)
Feb 27, 2014 1.680 1.748 1.620 1.670 80,031 -0.02(-1.03%)
Feb 26, 2014 1.610 1.820 1.600 1.687 349,408 +0.07(+4.20%)
Feb 25, 2014 1.670 1.670 1.560 1.619 5,155 +0.05(+3.15%)
Feb 24, 2014 1.599 1.610 1.570 1.570 10,230 -0.04(-2.48%)
Feb 21, 2014 1.620 1.620 1.600 1.610 18,112 +0.01(+0.63%)
Feb 20, 2014 1.560 1.600 1.560 1.600 5,156 +0.02(+1.27%)
Feb 19, 2014 1.650 1.650 1.580 1.580 34,885 -0.07(-4.24%)
Feb 18, 2014 1.640 1.650 1.580 1.650 23,212 +0.09(+5.77%)
Feb 14, 2014 1.580 1.560 1.560 1.560 241,900 +0.00(+0.00%)
Feb 13, 2014 1.580 1.580 1.530 1.560 39,657 +0.04(+2.63%)
Feb 12, 2014 1.530 1.580 1.520 1.520 10,012 -0.02(-1.29%)
Feb 11, 2014 1.550 1.550 1.530 1.540 3,163 -0.01(-0.59%)
Feb 10, 2014 1.520 1.549 1.520 1.549 8,530 +0.02(+1.24%)
Feb 07, 2014 1.550 1.560 1.510 1.530 17,282 -0.06(-3.77%)
Feb 06, 2014 1.520 1.590 1.500 1.590 5,662 +0.07(+4.61%)
Feb 05, 2014 1.550 1.580 1.520 1.520 15,510 -0.04(-2.56%)
Feb 04, 2014 1.596 1.596 1.550 1.560 5,520 +0.02(+1.29%)
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.