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 (%)
Nov 30, 2016 0.9499 0.9550 0.9100 0.9100 30,587 -0.01(-1.14%)
Nov 29, 2016 0.9400 0.9500 0.9100 0.9205 37,765 -0.01(-1.02%)
Nov 28, 2016 0.9500 0.9500 0.9000 0.9300 16,462 +0.00(+0.00%)
Nov 25, 2016 0.9500 1.000 0.9300 0.9300 1,508 -0.03(-3.12%)
Nov 23, 2016 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Nov 22, 2016 1.046 1.079 0.9500 0.9500 64,239 -0.07(-6.86%)
Nov 21, 2016 0.9268 1.040 0.9000 1.020 58,384 +0.03(+3.03%)
Nov 18, 2016 1.060 1.099 0.9200 0.9900 124,404 -0.09(-8.33%)
Nov 17, 2016 0.8117 1.360 0.8117 1.080 841,295 +0.25(+30.12%)
Nov 16, 2016 0.8000 0.8400 0.7510 0.8300 45,948 +0.03(+3.74%)
Nov 15, 2016 0.8650 0.8650 0.8000 0.8001 28,443 -0.06(-7.35%)
Nov 14, 2016 0.9200 0.9210 0.7800 0.8636 38,848 -0.05(-5.41%)
Nov 11, 2016 0.9297 0.9500 0.8900 0.9130 20,743 -0.01(-0.76%)
Nov 10, 2016 0.9200 0.9337 0.8855 0.9200 11,363 -0.06(-5.79%)
Nov 09, 2016 0.9200 0.9765 0.9100 0.9765 28,520 +0.05(+5.00%)
Nov 08, 2016 0.9510 0.9600 0.9129 0.9300 38,308 -0.05(-5.10%)
Nov 07, 2016 0.9517 0.9992 0.9501 0.9800 14,639 -0.01(-1.01%)
Nov 04, 2016 1.030 1.040 0.9700 0.9900 52,567 -0.04(-3.88%)
Nov 03, 2016 1.030 1.040 1.030 1.030 11,093 +0.00(+0.00%)
Nov 02, 2016 1.040 1.040 1.030 1.030 17,406 -0.04(-3.74%)
Nov 01, 2016 1.060 1.090 1.030 1.070 71,232 +0.06(+5.94%)
Oct 31, 2016 1.030 1.039 1.002 1.010 27,364 -0.03(-2.88%)
Oct 28, 2016 1.031 1.057 1.000 1.040 56,205 -0.06(-5.45%)
Oct 27, 2016 1.045 1.100 1.040 1.100 25,322 +0.03(+2.80%)
Oct 26, 2016 1.077 1.080 1.070 1.070 11,380 +0.00(+0.00%)
Oct 25, 2016 1.081 1.090 1.070 1.070 9,492 -0.03(-2.73%)
Oct 24, 2016 1.138 1.138 1.100 1.100 16,614 -0.01(-0.89%)
Oct 21, 2016 1.130 1.140 1.100 1.110 24,238 -0.01(-0.90%)
Oct 20, 2016 1.130 1.169 1.100 1.120 104,867 +0.03(+2.75%)
Oct 19, 2016 1.090 1.110 1.070 1.090 13,724 -0.01(-0.91%)
Oct 18, 2016 1.100 1.135 1.100 1.100 25,306 -0.01(-0.90%)
Oct 17, 2016 1.129 1.135 1.100 1.110 47,268 +0.00(+0.00%)
Oct 14, 2016 1.150 1.180 1.110 1.110 85,781 -0.01(-0.89%)
Oct 13, 2016 1.140 1.260 1.120 1.120 320,471 -0.03(-2.61%)
Oct 12, 2016 1.110 1.190 1.110 1.150 193,169 +0.04(+3.60%)
Oct 11, 2016 1.110 1.150 1.110 1.110 10,372 -0.02(-1.77%)
Oct 10, 2016 1.130 1.160 1.100 1.130 21,176 +0.02(+1.80%)
Oct 07, 2016 1.130 1.190 1.100 1.110 89,516 -0.02(-1.77%)
Oct 06, 2016 1.090 1.150 1.040 1.130 232,991 +0.02(+1.80%)
Oct 05, 2016 1.109 1.110 1.070 1.110 6,181 +0.00(+0.00%)
Oct 04, 2016 1.130 1.130 1.080 1.110 18,968 -0.03(-2.63%)
Oct 03, 2016 1.150 1.199 1.130 1.140 30,406 -0.01(-0.87%)
Sep 30, 2016 1.190 1.220 1.130 1.150 23,034 -0.04(-3.36%)
Sep 29, 2016 1.160 1.200 1.150 1.190 23,889 +0.00(+0.00%)
Sep 28, 2016 1.200 1.340 1.150 1.190 195,160 -0.01(-0.83%)
Sep 27, 2016 1.190 1.240 1.188 1.200 15,234 +0.02(+1.69%)
Sep 26, 2016 1.190 1.190 1.160 1.180 3,609 -0.00(-0.32%)
Sep 23, 2016 1.190 1.194 1.180 1.184 14,166 -0.01(-0.52%)
Sep 22, 2016 1.165 1.190 1.165 1.190 26,039 +0.06(+5.31%)
Sep 21, 2016 1.200 1.200 1.130 1.130 64,056 -0.04(-3.42%)
Sep 20, 2016 1.200 1.200 1.152 1.170 51,576 -0.01(-0.84%)
Sep 19, 2016 1.170 1.180 1.150 1.180 5,322 -0.01(-0.85%)
Sep 16, 2016 1.236 1.300 1.118 1.190 178,698 -0.02(-1.65%)
Sep 15, 2016 1.220 1.220 1.150 1.210 57,030 +0.00(+0.00%)
Sep 14, 2016 1.120 1.220 1.113 1.210 45,240 +0.11(+10.00%)
Sep 13, 2016 1.130 1.130 1.050 1.100 138,902 -0.03(-2.65%)
Sep 12, 2016 1.150 1.160 1.120 1.130 23,643 -0.02(-1.74%)
Sep 09, 2016 1.210 1.230 1.115 1.150 88,989 -0.06(-4.96%)
Sep 08, 2016 1.120 1.290 1.100 1.210 355,801 +0.12(+11.01%)
Sep 07, 2016 1.120 1.133 1.060 1.090 79,164 +0.01(+0.93%)
Sep 06, 2016 1.080 1.111 1.070 1.080 25,653 +0.00(+0.00%)
Sep 02, 2016 1.050 1.080 1.080 1.080 141,000 +0.01(+0.93%)
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.