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, 2017 0.8910 0.9800 0.8875 0.9000 21,144 +0.03(+3.45%)
Oct 30, 2017 0.8850 0.9111 0.8700 0.8700 2,110 -0.07(-7.45%)
Oct 27, 2017 0.9600 0.9600 0.9001 0.9400 2,742 -0.01(-1.22%)
Oct 26, 2017 0.9600 0.9600 0.9349 0.9516 4,881 -0.01(-0.87%)
Oct 25, 2017 0.9500 0.9700 0.9200 0.9600 21,485 -0.02(-2.03%)
Oct 24, 2017 0.9701 1.010 0.9700 0.9799 30,563 +0.03(+3.54%)
Oct 23, 2017 0.9800 1.010 0.9215 0.9464 33,433 -0.02(-2.43%)
Oct 20, 2017 0.9700 1.000 0.9700 0.9700 8,773 +0.02(+2.11%)
Oct 19, 2017 0.9555 1.000 0.9300 0.9500 7,173 -0.05(-5.00%)
Oct 18, 2017 1.040 1.043 0.9500 1.000 64,903 -0.02(-1.95%)
Oct 17, 2017 0.9400 1.060 0.8600 1.020 225,456 +0.10(+10.86%)
Oct 16, 2017 0.9294 1.090 0.9000 0.9200 589,539 +0.04(+4.55%)
Oct 13, 2017 0.8864 0.9381 0.8800 0.8800 45,626 -0.03(-3.30%)
Oct 12, 2017 0.8944 1.000 0.8700 0.9100 151,763 +0.04(+4.61%)
Oct 11, 2017 0.9000 0.9018 0.8600 0.8699 14,346 -0.03(-3.34%)
Oct 10, 2017 0.9051 0.9051 0.8900 0.9000 7,350 -0.01(-1.10%)
Oct 09, 2017 0.9300 0.9500 0.8673 0.9100 22,327 +0.05(+5.81%)
Oct 06, 2017 0.8742 0.9590 0.8501 0.8600 84,049 -0.02(-2.27%)
Oct 05, 2017 0.8301 0.9700 0.8300 0.8800 72,614 +0.05(+6.02%)
Oct 04, 2017 0.8850 0.8850 0.8300 0.8300 31,491 -0.05(-5.69%)
Oct 03, 2017 0.8500 0.8907 0.8500 0.8801 23,719 +0.03(+3.85%)
Oct 02, 2017 0.9216 0.9216 0.8475 0.8475 45,831 -0.08(-8.87%)
Sep 29, 2017 0.9800 1.090 0.9100 0.9300 257,918 -0.03(-3.12%)
Sep 28, 2017 0.8100 1.050 0.8099 0.9600 246,432 +0.17(+21.27%)
Sep 27, 2017 0.8200 0.8300 0.7900 0.7916 6,140 -0.06(-6.86%)
Sep 26, 2017 0.8331 0.8499 0.8200 0.8499 2,204 +0.01(+0.96%)
Sep 25, 2017 0.8466 0.8466 0.8200 0.8418 3,693 -0.05(-5.42%)
Sep 21, 2017 0.8900 0.8900 0.8900 43 +0.05(+6.03%)
Sep 20, 2017 0.8300 0.8587 0.7725 0.8394 17,790 +0.03(+3.63%)
Sep 19, 2017 0.8200 0.8200 0.8100 0.8100 9,499 +0.01(+1.25%)
Sep 18, 2017 0.8000 0.8001 0.8000 0.8000 7,893 +0.02(+2.56%)
Sep 15, 2017 0.7750 0.7800 0.7750 0.7800 229 -0.02(-2.50%)
Sep 14, 2017 0.7900 0.8150 0.7700 0.8000 7,602 +0.01(+1.28%)
Sep 13, 2017 0.8000 0.8000 0.7600 0.7899 502 -0.00(-0.01%)
Sep 12, 2017 0.7900 0.7900 0.7900 0.7900 225 +0.00(+0.15%)
Sep 11, 2017 0.7600 0.7888 0.7600 0.7888 7,654 +0.00(+0.48%)
Sep 08, 2017 0.7750 0.7850 0.7600 0.7850 2,990 +0.03(+3.29%)
Sep 07, 2017 0.7850 0.7850 0.7600 0.7600 7,041 -0.02(-2.56%)
Sep 06, 2017 0.8000 0.8000 0.7800 0.7800 2,290 -0.02(-1.96%)
Sep 05, 2017 0.8200 0.8200 0.7800 0.7956 2,053 -0.00(-0.55%)
Sep 01, 2017 0.8020 0.8174 0.7800 0.8000 13,432 +0.00(+0.00%)
Aug 31, 2017 0.8000 0.8020 0.7950 0.8000 15,954 +0.02(+2.30%)
Aug 30, 2017 0.7700 0.7900 0.7700 0.7820 23,238 +0.02(+2.89%)
Aug 29, 2017 0.7600 0.8028 0.7600 0.7600 10,762 -0.01(-1.36%)
Aug 28, 2017 0.7800 0.8091 0.7700 0.7705 4,809 -0.01(-1.22%)
Aug 25, 2017 0.8297 0.8300 0.7600 0.7800 11,997 -0.03(-4.05%)
Aug 24, 2017 0.8113 0.8271 0.8100 0.8129 5,751 +0.00(+0.36%)
Aug 23, 2017 0.8449 0.8482 0.8100 0.8100 2,089 -0.01(-1.22%)
Aug 22, 2017 0.8350 0.8350 0.8100 0.8200 4,333 +0.00(+0.00%)
Aug 21, 2017 0.8200 0.8591 0.8001 0.8200 9,654 +0.01(+1.21%)
Aug 18, 2017 0.8134 0.8153 0.8102 0.8102 4,262 +0.00(+0.02%)
Aug 17, 2017 0.8800 0.8800 0.8000 0.8100 19,524 -0.04(-4.67%)
Aug 16, 2017 0.8900 0.8900 0.8300 0.8497 18,376 -0.02(-2.71%)
Aug 15, 2017 0.8600 0.8800 0.8600 0.8734 7,122 +0.01(+1.56%)
Aug 14, 2017 0.9300 0.9300 0.8600 0.8600 17,929 -0.07(-7.53%)
Aug 11, 2017 0.9200 0.9400 0.9000 0.9300 15,079 +0.01(+1.11%)
Aug 10, 2017 0.9200 0.9500 0.9000 0.9198 14,113 +0.02(+2.18%)
Aug 09, 2017 0.9300 0.9300 0.9001 0.9002 2,132 -0.03(-3.20%)
Aug 08, 2017 0.8818 0.9600 0.8800 0.9300 44,813 +0.02(+2.21%)
Aug 07, 2017 0.9099 0.9099 0.9099 0.9099 1,759 +0.03(+3.39%)
Aug 04, 2017 0.9001 0.9899 0.8801 0.8801 19,317 -0.10(-10.19%)
Aug 03, 2017 0.8998 1.010 0.8701 0.9800 13,175 +0.11(+13.29%)
Aug 02, 2017 0.8900 0.9100 0.8650 0.8650 8,200 -0.07(-6.99%)
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.