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 (%)
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%)
May 01, 2014 1.100 1.120 1.070 1.088 28,554 -0.03(-2.83%)
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%)
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.