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 (%)
Oct 31, 2011 0.8100 0.8100 0.8100 0.8100 1,785 -0.02(-2.33%)
Oct 27, 2011 0.8300 0.8293 0.8293 0.8293 8,100 -0.00(-0.08%)
Oct 26, 2011 0.8999 0.9300 0.7301 0.8300 10,150 +0.03(+3.75%)
Oct 25, 2011 0.8000 0.8000 0.8000 0.8000 1,400 +0.00(+0.01%)
Oct 24, 2011 0.7318 0.7999 0.7027 0.7999 2,700 +0.02(+2.55%)
Oct 21, 2011 0.8205 0.8205 0.7600 0.7800 5,150 -0.07(-8.24%)
Oct 20, 2011 0.9000 0.9120 0.8500 0.8500 8,656 -0.07(-7.61%)
Oct 19, 2011 0.9500 1.030 0.9200 0.9200 23,459 +0.02(+2.22%)
Oct 18, 2011 0.7700 0.9590 0.7700 0.9000 39,374 +0.13(+16.88%)
Oct 17, 2011 0.7700 0.7700 0.7100 0.7700 6,400 +0.06(+8.45%)
Oct 14, 2011 0.6500 0.7100 0.6498 0.7100 19,550 +0.06(+9.23%)
Oct 13, 2011 0.6350 0.6500 0.6310 0.6500 4,590 +0.02(+2.85%)
Oct 12, 2011 0.6490 0.6780 0.6320 0.6320 8,750 -0.01(-1.40%)
Oct 11, 2011 0.6810 0.6810 0.6410 0.6410 3,450 -0.03(-4.44%)
Oct 10, 2011 0.7200 0.7300 0.6708 0.6708 5,700 -0.05(-6.83%)
Oct 07, 2011 0.7100 0.7265 0.6500 0.7200 2,200 +0.03(+4.35%)
Oct 05, 2011 0.7000 0.6900 0.6900 0.6900 11,800 -0.01(-1.43%)
Oct 04, 2011 0.7600 0.7600 0.4830 0.7000 8,821 -0.06(-7.89%)
Oct 03, 2011 0.7600 0.7600 0.7600 0.7600 400 -0.00(-0.13%)
Sep 30, 2011 0.7600 0.7800 0.7600 0.7610 4,200 -0.00(-0.20%)
Sep 29, 2011 0.7800 0.7800 0.7610 0.7625 2,400 -0.06(-7.01%)
Sep 28, 2011 0.8000 0.8200 0.8000 0.8200 6,500 +0.04(+5.13%)
Sep 27, 2011 0.8400 0.8400 0.7600 0.7800 22,805 -0.05(-6.02%)
Sep 26, 2011 0.9700 0.9700 0.8122 0.8300 28,657 -0.13(-13.55%)
Sep 23, 2011 1.000 1.053 0.9601 0.9601 13,260 -0.05(-4.95%)
Sep 22, 2011 1.050 1.069 1.010 1.010 12,556 -0.05(-4.72%)
Sep 21, 2011 1.060 1.060 1.060 1.060 800 +0.00(+0.01%)
Sep 20, 2011 1.060 1.105 1.060 1.060 8,800 +0.00(+0.01%)
Sep 19, 2011 1.140 1.140 0.9900 1.060 27,757 -0.07(-6.20%)
Sep 16, 2011 1.060 1.130 1.000 1.130 13,630 +0.07(+6.52%)
Sep 15, 2011 1.060 1.061 1.050 1.061 4,700 +0.00(+0.07%)
Sep 14, 2011 1.140 1.140 1.060 1.060 1,300 -0.08(-7.01%)
Sep 13, 2011 1.100 1.150 1.096 1.140 3,720 +0.09(+8.57%)
Sep 12, 2011 1.120 1.120 1.050 1.050 12,377 -0.02(-1.87%)
Sep 09, 2011 1.170 1.170 1.050 1.070 19,909 -0.11(-9.04%)
Sep 08, 2011 1.190 1.190 1.150 1.176 26,934 +0.05(+4.11%)
Sep 07, 2011 1.250 1.290 1.080 1.130 50,242 -0.07(-6.05%)
Sep 06, 2011 1.210 1.210 1.170 1.203 14,092 +0.02(+1.93%)
Sep 02, 2011 1.180 1.210 1.180 1.180 24,680 -0.02(-1.67%)
Sep 01, 2011 1.250 1.250 1.200 1.200 25,720 +0.00(+0.00%)
Aug 31, 2011 1.180 1.280 1.100 1.200 89,730 +0.09(+8.11%)
Aug 30, 2011 1.060 1.160 1.060 1.110 35,053 +0.07(+6.81%)
Aug 29, 2011 1.080 1.080 1.018 1.039 21,623 +0.03(+2.89%)
Aug 26, 2011 1.040 1.040 0.9468 1.010 6,377 -0.03(-2.93%)
Aug 25, 2011 1.059 1.060 1.040 1.040 2,860 -0.01(-0.70%)
Aug 24, 2011 1.050 1.050 1.010 1.048 7,697 -0.03(-2.98%)
Aug 23, 2011 1.020 1.080 1.020 1.080 9,400 +0.07(+6.93%)
Aug 22, 2011 1.050 1.100 0.9975 1.010 45,107 +0.00(+0.00%)
Aug 19, 2011 1.120 1.150 0.8710 1.010 49,524 -0.18(-15.13%)
Aug 18, 2011 1.160 1.230 1.050 1.190 48,883 -0.04(-3.24%)
Aug 17, 2011 1.270 1.300 1.200 1.230 30,514 -0.03(-2.40%)
Aug 16, 2011 1.280 1.290 1.200 1.260 17,374 -0.02(-1.55%)
Aug 15, 2011 1.200 1.350 1.200 1.280 38,675 +0.11(+9.40%)
Aug 12, 2011 1.420 1.470 1.130 1.170 115,035 -0.48(-29.09%)
Aug 11, 2011 1.650 1.720 1.650 1.650 6,500 -0.10(-5.71%)
Aug 10, 2011 1.650 1.760 1.649 1.750 3,180 +0.10(+6.06%)
Aug 09, 2011 1.740 1.740 1.420 1.650 13,395 -0.02(-1.19%)
Aug 08, 2011 2.000 2.000 1.600 1.670 39,889 -0.33(-16.51%)
Aug 05, 2011 2.020 2.080 2.000 2.000 8,300 -0.02(-0.99%)
Aug 04, 2011 2.050 2.050 2.000 2.020 18,076 -0.08(-3.81%)
Aug 03, 2011 2.090 2.100 2.000 2.100 9,420 -0.15(-6.67%)
Aug 02, 2011 2.140 2.324 2.140 2.250 2,340 -0.13(-5.46%)
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.