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, 2012 0.6900 0.7600 0.6500 0.7325 7,951 +0.00(+0.34%)
Oct 26, 2012 0.8400 0.7300 0.7300 0.7300 6,900 +0.02(+2.53%)
Oct 25, 2012 0.8000 0.8900 0.7120 0.7120 17,257 -0.13(-15.70%)
Oct 23, 2012 0.8900 0.8446 0.8446 0.8446 500 -0.03(-2.92%)
Oct 19, 2012 0.9000 0.9100 0.7900 0.8700 6,149 -0.03(-3.33%)
Oct 18, 2012 0.8892 0.9500 0.8699 0.9000 52,833 +0.05(+5.88%)
Oct 17, 2012 0.8500 0.8909 0.8500 0.8500 7,985 -0.04(-4.60%)
Oct 16, 2012 0.8000 0.8910 0.8000 0.8910 3,143 +0.09(+11.37%)
Oct 15, 2012 0.8500 0.8500 0.8000 0.8000 904 -0.05(-5.88%)
Oct 12, 2012 0.7800 0.9000 0.7680 0.8500 8,537 +0.01(+1.20%)
Oct 11, 2012 0.8399 0.8399 0.8399 0.8399 1,000 +0.12(+16.65%)
Oct 10, 2012 0.7700 0.8400 0.7200 0.7200 1,700 -0.04(-5.26%)
Oct 09, 2012 0.8000 0.8000 0.7092 0.7600 13,938 +0.07(+10.14%)
Oct 06, 2012 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Oct 05, 2012 0.7100 0.7100 0.6600 0.6900 15,660 +0.00(+0.00%)
Oct 03, 2012 0.9000 0.6900 0.6900 0.6900 19,300 +0.01(+1.47%)
Oct 02, 2012 0.8100 0.8100 0.6717 0.6800 7,300 -0.13(-16.05%)
Oct 01, 2012 0.6899 0.8286 0.6899 0.8100 3,100 +0.12(+17.22%)
Sep 28, 2012 0.6430 0.7700 0.6430 0.6910 7,500 +0.05(+7.80%)
Sep 27, 2012 0.6410 0.6410 0.6410 0.6410 527 -0.09(-12.19%)
Sep 26, 2012 0.7311 0.7799 0.6200 0.7300 5,848 -0.00(-0.14%)
Sep 25, 2012 0.7400 0.7400 0.7200 0.7310 2,825 -0.08(-9.75%)
Sep 24, 2012 0.7500 0.8300 0.7100 0.8100 11,547 +0.01(+1.25%)
Sep 21, 2012 0.8000 0.8000 0.8000 0.8000 100 -0.04(-4.76%)
Sep 20, 2012 0.8100 0.9801 0.7500 0.8400 39,711 +0.09(+12.00%)
Sep 19, 2012 0.7500 0.8000 0.7500 0.7500 2,325 -0.07(-8.54%)
Sep 18, 2012 0.7600 0.8200 0.7500 0.8200 3,173 +0.06(+7.89%)
Sep 17, 2012 0.7600 0.7600 0.7500 0.7600 4,000 +0.00(+0.00%)
Sep 14, 2012 0.7600 0.7679 0.7500 0.7600 6,514 +0.00(+0.00%)
Sep 13, 2012 0.7500 0.7600 0.7500 0.7600 1,500 +0.01(+1.33%)
Sep 12, 2012 0.7500 0.7580 0.7500 0.7500 5,022 -0.02(-2.50%)
Sep 11, 2012 0.7500 0.7700 0.7500 0.7692 6,606 -0.00(-0.21%)
Sep 10, 2012 0.7700 0.7708 0.7700 0.7708 8,695 +0.01(+1.42%)
Sep 07, 2012 0.7600 0.7600 0.7600 0.7600 401 +0.01(+1.33%)
Sep 06, 2012 0.8700 0.8700 0.7500 0.7500 9,265 -0.15(-16.67%)
Aug 31, 2012 0.8900 0.9000 0.9000 0.9000 13,800 -0.01(-1.10%)
Aug 30, 2012 0.8300 0.9100 0.8300 0.9100 5,200 +0.16(+21.33%)
Aug 29, 2012 0.8400 0.8400 0.7500 0.7500 325 -0.09(-10.71%)
Aug 27, 2012 0.6900 1.000 0.6900 0.8400 51,510 +0.09(+12.00%)
Aug 23, 2012 0.7500 0.7500 0.7500 0.7500 1,900 -0.01(-1.32%)
Aug 22, 2012 0.7970 0.8200 0.7600 0.7600 6,500 -0.04(-5.00%)
Aug 21, 2012 0.7700 0.8000 0.7600 0.8000 8,990 +0.04(+5.26%)
Aug 20, 2012 0.8000 0.8000 0.7600 0.7600 2,200 +0.00(+0.00%)
Aug 17, 2012 0.7600 0.7600 0.7600 0.7600 2,200 +0.00(+0.00%)
Aug 16, 2012 0.7600 0.7600 0.7600 0.7600 150 +0.04(+5.39%)
Aug 15, 2012 0.8200 0.8200 0.7205 0.7211 2,786 -0.09(-10.98%)
Aug 14, 2012 0.8500 0.8900 0.7100 0.8100 10,975 +0.11(+15.71%)
Aug 13, 2012 0.8100 0.8100 0.6770 0.7000 10,884 -0.05(-6.29%)
Aug 10, 2012 0.8100 0.9000 0.7470 0.7470 6,460 -0.07(-8.34%)
Aug 09, 2012 0.8150 0.8150 0.8150 0.8150 105 -0.04(-4.12%)
Aug 08, 2012 0.7800 0.9000 0.7270 0.8500 2,560 +0.04(+4.93%)
Aug 07, 2012 0.8500 0.8700 0.8000 0.8101 12,660 -0.02(-2.40%)
Aug 06, 2012 0.8100 0.8300 0.7900 0.8300 6,600 -0.01(-1.43%)
Aug 03, 2012 0.7500 0.8500 0.7500 0.8420 4,100 +0.09(+12.27%)
Aug 02, 2012 0.7070 0.7510 0.7070 0.7500 12,056 -0.02(-2.60%)
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.