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 (%)
Jul 31, 2014 2.520 2.520 2.370 2.440 10,082 -0.06(-2.40%)
Jul 30, 2014 2.360 2.570 2.330 2.500 68,637 +0.15(+6.38%)
Jul 29, 2014 2.250 2.540 2.250 2.350 44,033 +0.07(+3.07%)
Jul 28, 2014 2.460 2.470 2.230 2.280 58,135 -0.21(-8.43%)
Jul 25, 2014 2.510 2.530 2.457 2.490 8,607 -0.02(-0.80%)
Jul 24, 2014 2.570 2.570 2.410 2.510 27,893 +0.02(+0.80%)
Jul 23, 2014 2.650 2.699 2.490 2.490 113,763 -0.15(-5.68%)
Jul 22, 2014 2.820 2.860 2.600 2.640 148,043 -0.06(-2.22%)
Jul 21, 2014 2.740 3.100 2.700 2.700 473,278 -0.04(-1.46%)
Jul 18, 2014 2.690 2.820 2.610 2.740 162,266 +0.10(+3.79%)
Jul 17, 2014 2.600 2.900 2.550 2.640 221,578 +0.08(+3.13%)
Jul 16, 2014 2.690 2.713 2.530 2.560 41,031 -0.04(-1.54%)
Jul 15, 2014 2.680 2.720 2.540 2.600 39,553 -0.04(-1.52%)
Jul 14, 2014 2.650 2.970 2.510 2.640 228,502 +0.00(+0.02%)
Jul 11, 2014 2.600 2.720 2.470 2.639 49,650 +0.07(+2.70%)
Jul 10, 2014 2.390 2.600 2.360 2.570 74,355 +0.11(+4.47%)
Jul 09, 2014 2.600 2.620 2.400 2.460 24,000 -0.10(-3.91%)
Jul 08, 2014 2.710 2.710 2.480 2.560 104,969 -0.12(-4.48%)
Jul 07, 2014 2.530 2.880 2.530 2.680 35,021 +0.01(+0.37%)
Jul 03, 2014 2.670 2.670 2.670 2.670 28,000 -0.05(-1.84%)
Jul 02, 2014 2.800 3.040 2.690 2.720 402,374 +0.09(+3.42%)
Jul 01, 2014 2.700 2.820 2.620 2.630 40,134 -0.02(-0.75%)
Jun 30, 2014 2.440 2.850 2.400 2.650 171,854 +0.21(+8.61%)
Jun 27, 2014 2.400 2.530 2.360 2.440 14,132 -0.03(-1.21%)
Jun 26, 2014 2.300 2.540 2.262 2.470 109,003 +0.15(+6.47%)
Jun 25, 2014 2.450 2.450 2.320 2.320 32,543 -0.16(-6.45%)
Jun 24, 2014 2.530 2.540 2.390 2.480 103,896 +0.03(+1.22%)
Jun 23, 2014 2.620 2.620 2.440 2.450 26,406 -0.09(-3.54%)
Jun 20, 2014 2.370 2.600 2.360 2.540 38,612 +0.00(+0.00%)
Jun 19, 2014 2.600 2.950 2.540 2.540 430,477 -0.06(-2.31%)
Jun 18, 2014 2.450 2.630 2.120 2.600 244,987 +0.11(+4.42%)
Jun 17, 2014 2.540 2.690 2.380 2.490 328,786 -0.05(-1.97%)
Jun 16, 2014 2.100 2.650 2.050 2.540 616,530 +0.45(+21.53%)
Jun 13, 2014 2.160 2.350 2.005 2.090 364,560 +0.13(+6.63%)
Jun 12, 2014 1.970 2.170 1.840 1.960 619,774 +0.17(+9.50%)
Jun 11, 2014 1.550 1.870 1.500 1.790 192,995 +0.23(+14.74%)
Jun 10, 2014 1.480 1.560 1.480 1.560 89,891 +0.13(+9.09%)
Jun 06, 2014 1.690 1.690 1.430 1.430 198,767 -0.09(-5.92%)
Jun 05, 2014 1.560 1.730 1.510 1.520 223,896 -0.18(-10.59%)
Jun 04, 2014 1.590 1.990 1.590 1.700 1,227,309 -0.04(-2.30%)
Jun 03, 2014 1.170 2.400 1.170 1.740 4,936,176 +0.57(+48.72%)
Jun 02, 2014 1.100 1.200 1.100 1.170 61,700 +0.06(+5.43%)
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%)
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.