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 (%)
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%)
Feb 03, 2014 1.560 1.610 1.540 1.540 5,152 -0.06(-3.74%)
Jan 31, 2014 1.569 1.630 1.540 1.600 22,740 -0.04(-2.44%)
Jan 30, 2014 1.610 1.650 1.580 1.640 19,530 +0.02(+1.23%)
Jan 29, 2014 1.650 1.670 1.550 1.620 17,854 -0.03(-1.82%)
Jan 28, 2014 1.610 1.690 1.607 1.650 19,242 +0.04(+2.55%)
Jan 27, 2014 1.530 1.630 1.520 1.609 69,157 +0.06(+3.94%)
Jan 24, 2014 1.700 1.830 1.548 1.548 163,603 -0.19(-11.03%)
Jan 23, 2014 1.740 1.790 1.700 1.740 57,340 -0.05(-2.79%)
Jan 22, 2014 2.080 2.090 1.760 1.790 242,719 -0.24(-11.91%)
Jan 21, 2014 1.800 2.150 1.798 2.032 769,606 +0.24(+13.53%)
Jan 17, 2014 1.650 1.790 1.790 1.790 91,700 +0.12(+7.18%)
Jan 16, 2014 1.720 1.720 1.650 1.670 16,734 +0.02(+1.21%)
Jan 15, 2014 1.701 1.760 1.650 1.650 34,083 -0.08(-4.62%)
Jan 14, 2014 1.730 1.769 1.680 1.730 38,142 +0.01(+0.58%)
Jan 13, 2014 1.720 1.820 1.720 1.720 70,616 +0.01(+0.58%)
Jan 10, 2014 1.690 1.820 1.690 1.710 153,115 +0.03(+1.79%)
Jan 09, 2014 1.660 1.770 1.620 1.680 27,538 +0.03(+1.81%)
Jan 08, 2014 1.650 1.660 1.650 1.650 5,890 +0.00(+0.00%)
Jan 07, 2014 1.690 1.730 1.650 1.650 6,298 +0.02(+1.23%)
Jan 06, 2014 1.702 1.750 1.600 1.630 73,436 -0.03(-1.81%)
Jan 03, 2014 1.760 1.760 1.630 1.660 87,893 -0.05(-2.92%)
Jan 02, 2014 1.640 1.740 1.590 1.710 11,882 +0.12(+7.55%)
Dec 31, 2013 1.630 1.590 1.590 1.590 36,400 -0.03(-1.85%)
Dec 30, 2013 1.700 1.700 1.590 1.620 16,103 -0.02(-1.12%)
Dec 27, 2013 1.650 1.777 1.572 1.638 33,105 -0.00(-0.10%)
Dec 26, 2013 1.920 1.940 1.630 1.640 198,276 -0.18(-9.89%)
Dec 24, 2013 1.560 2.030 1.545 1.820 409,639 +0.29(+18.95%)
Dec 23, 2013 1.520 1.540 1.520 1.530 9,243 +0.01(+0.66%)
Dec 20, 2013 1.520 1.530 1.520 1.520 14,123 +0.00(+0.00%)
Dec 19, 2013 1.532 1.560 1.520 1.520 15,738 +0.00(+0.00%)
Dec 18, 2013 1.510 1.540 1.490 1.520 14,482 +0.01(+0.66%)
Dec 17, 2013 1.560 1.620 1.510 1.510 7,557 -0.08(-5.03%)
Dec 16, 2013 1.560 1.650 1.550 1.590 13,304 +0.00(+0.24%)
Dec 13, 2013 1.590 1.620 1.560 1.586 8,823 +0.02(+1.03%)
Dec 12, 2013 1.670 1.680 1.570 1.570 3,358 -0.01(-0.63%)
Dec 11, 2013 1.630 1.650 1.580 1.580 26,359 -0.11(-6.51%)
Dec 10, 2013 1.670 1.700 1.630 1.690 11,197 +0.02(+1.20%)
Dec 09, 2013 1.700 1.720 1.670 1.670 25,279 -0.03(-1.65%)
Dec 06, 2013 1.561 1.840 1.560 1.698 0 +0.14(+8.85%)
Dec 05, 2013 1.590 1.590 1.500 1.560 0 -0.03(-1.99%)
Dec 04, 2013 1.620 1.620 1.590 1.592 0 -0.02(-1.14%)
Dec 03, 2013 1.607 1.610 1.598 1.610 0 +0.01(+0.63%)
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.